Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.140 | 21.470 | 20.200 | 20.390 | 20.390 | 2,932,806 |
| 2024-04-29 | 19.810 | 21.150 | 19.600 | 21.110 | 21.110 | 2,236,915 |
| 2024-04-26 | 19.380 | 19.960 | 19.310 | 19.810 | 19.810 | 1,828,531 |
| 2024-04-25 | 19.170 | 19.910 | 19.000 | 19.620 | 19.620 | 2,061,984 |
| 2024-04-24 | 19.050 | 19.560 | 18.690 | 19.490 | 19.490 | 2,375,539 |
| 2024-04-23 | 18.780 | 19.150 | 18.680 | 18.880 | 18.880 | 2,106,726 |
| 2024-04-22 | 18.300 | 18.880 | 17.500 | 18.590 | 18.590 | 3,849,619 |
| 2024-04-19 | 18.900 | 18.900 | 18.090 | 18.290 | 18.290 | 2,486,207 |
| 2024-04-18 | 19.600 | 19.760 | 18.770 | 19.050 | 19.050 | 3,649,043 |
| 2024-04-17 | 18.950 | 20.400 | 18.950 | 19.900 | 19.900 | 3,450,838 |
| 2024-04-16 | 19.990 | 20.110 | 18.300 | 18.690 | 18.690 | 3,566,563 |
| 2024-04-15 | 22.610 | 22.950 | 19.720 | 20.340 | 20.340 | 4,803,448 |
| 2024-04-12 | 24.450 | 24.600 | 22.770 | 22.860 | 22.860 | 3,719,424 |
| 2024-04-11 | 23.540 | 24.970 | 23.540 | 24.420 | 24.420 | 2,940,920 |
| 2024-04-10 | 25.080 | 25.080 | 23.630 | 23.990 | 23.990 | 3,211,132 |
| 2024-04-09 | 23.420 | 25.550 | 23.420 | 25.040 | 25.040 | 3,966,075 |
| 2024-04-08 | 24.970 | 24.970 | 23.340 | 23.800 | 23.800 | 3,560,630 |
| 2024-04-03 | 24.100 | 25.930 | 23.700 | 25.030 | 25.030 | 4,953,169 |
| 2024-04-02 | 23.170 | 24.800 | 23.000 | 24.220 | 24.220 | 3,796,744 |
| 2024-04-01 | 22.320 | 23.040 | 22.320 | 22.970 | 22.970 | 1,934,103 |
| 2024-03-29 | 21.990 | 22.500 | 21.900 | 22.340 | 22.340 | 725,238 |
| 2024-03-28 | 21.950 | 22.350 | 21.410 | 21.900 | 21.900 | 1,452,120 |
| 2024-03-27 | 22.530 | 22.750 | 21.530 | 21.690 | 21.690 | 985,125 |
| 2024-03-26 | 22.220 | 22.810 | 21.660 | 22.390 | 22.390 | 1,405,365 |
| 2024-03-25 | 23.000 | 23.580 | 22.180 | 22.180 | 22.180 | 2,009,079 |
| 2024-03-22 | 23.930 | 24.360 | 23.060 | 23.090 | 23.090 | 1,951,237 |
| 2024-03-21 | 24.350 | 24.470 | 23.720 | 23.840 | 23.840 | 1,350,659 |
| 2024-03-20 | 24.110 | 24.380 | 23.760 | 24.280 | 24.280 | 1,495,473 |
| 2024-03-19 | 24.170 | 24.500 | 23.900 | 23.990 | 23.990 | 1,066,975 |
| 2024-03-18 | 23.850 | 24.150 | 23.580 | 24.140 | 24.140 | 2,138,891 |
| 2024-03-15 | 23.250 | 23.790 | 23.120 | 23.620 | 23.620 | 1,247,684 |
| 2024-03-14 | 23.780 | 23.960 | 23.090 | 23.350 | 23.350 | 1,638,363 |
| 2024-03-13 | 24.680 | 24.770 | 23.710 | 23.960 | 23.960 | 2,370,531 |
| 2024-03-12 | 24.480 | 24.650 | 24.020 | 24.610 | 24.610 | 1,135,001 |
| 2024-03-11 | 23.940 | 24.650 | 23.720 | 24.580 | 24.580 | 2,613,328 |
| 2024-03-08 | 23.350 | 24.670 | 23.350 | 23.940 | 23.940 | 948,378 |
| 2024-03-07 | 24.130 | 24.330 | 23.550 | 23.570 | 23.570 | 468,899 |
| 2024-03-06 | 24.000 | 24.070 | 23.400 | 23.870 | 23.870 | 647,424 |
| 2024-03-05 | 24.200 | 24.200 | 23.530 | 23.710 | 23.710 | 1,032,570 |
| 2024-03-04 | 25.170 | 25.340 | 23.820 | 24.420 | 24.420 | 1,634,373 |
| 2024-03-01 | 25.700 | 26.000 | 24.560 | 25.180 | 25.180 | 1,818,251 |
| 2024-02-29 | 23.780 | 26.910 | 23.500 | 25.430 | 25.430 | 2,959,948 |
| 2024-02-28 | 27.600 | 27.670 | 23.740 | 23.780 | 23.780 | 1,646,392 |
| 2024-02-27 | 26.390 | 27.350 | 26.310 | 26.910 | 26.910 | 668,831 |
| 2024-02-26 | 27.440 | 28.280 | 26.580 | 26.580 | 26.580 | 1,070,969 |
| 2024-02-23 | 26.230 | 27.130 | 25.580 | 26.810 | 26.810 | 964,220 |
| 2024-02-22 | 25.680 | 26.350 | 25.000 | 25.850 | 25.850 | 1,082,582 |
| 2024-02-21 | 23.900 | 26.350 | 23.780 | 25.200 | 25.200 | 1,410,588 |
| 2024-02-20 | 22.360 | 25.930 | 21.860 | 24.680 | 24.680 | 1,937,627 |
| 2024-02-19 | 22.900 | 24.230 | 21.600 | 22.280 | 22.280 | 1,569,675 |
| 2024-02-08 | 18.880 | 22.980 | 18.500 | 22.980 | 22.980 | 1,967,210 |
| 2024-02-07 | 20.320 | 20.570 | 18.400 | 19.150 | 19.150 | 1,082,700 |
| 2024-02-06 | 19.520 | 21.420 | 19.000 | 20.270 | 20.270 | 1,633,635 |
| 2024-02-05 | 23.440 | 23.440 | 19.510 | 19.820 | 19.820 | 1,594,890 |
| 2024-02-02 | 24.740 | 24.960 | 21.910 | 23.460 | 23.460 | 961,596 |
| 2024-02-01 | 25.470 | 25.850 | 24.010 | 24.740 | 24.740 | 874,744 |
| 2024-01-31 | 26.700 | 26.780 | 25.000 | 25.470 | 25.470 | 635,926 |
| 2024-01-30 | 27.220 | 28.100 | 26.640 | 26.790 | 26.790 | 445,692 |
| 2024-01-29 | 29.450 | 29.450 | 27.300 | 27.320 | 27.320 | 530,074 |
| 2024-01-26 | 29.500 | 30.100 | 28.690 | 28.730 | 28.730 | 424,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.