Sinocat Environmental Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.900	29.660	28.270	29.550	29.550	651,195
2024-01-24	29.150	30.240	28.100	28.950	28.950	512,987
2024-01-23	29.010	29.380	27.900	29.150	29.150	469,315
2024-01-22	30.660	30.790	28.450	28.500	28.500	798,239
2024-01-19	32.660	32.660	30.520	30.980	30.980	776,152
2024-01-18	31.250	32.360	30.200	32.360	32.360	696,598
2024-01-17	32.680	32.780	31.660	31.660	31.660	329,669
2024-01-16	32.630	33.210	32.330	32.810	32.810	454,917
2024-01-15	32.900	32.900	32.900	32.900	32.900	0
2024-01-12	32.990	33.680	32.570	32.900	32.900	316,958
2024-01-11	32.130	33.500	31.700	32.990	32.990	593,701
2024-01-10	31.810	32.740	31.230	32.140	32.140	456,844
2024-01-09	32.260	32.950	32.020	32.050	32.050	429,344
2024-01-08	32.410	33.280	31.620	32.290	32.290	1,256,396
2024-01-05	34.900	34.900	32.540	32.920	32.920	1,794,011
2024-01-04	32.300	33.120	32.000	32.880	32.880	848,981
2024-01-03	32.610	32.700	31.730	32.190	32.190	688,294
2024-01-02	32.900	33.190	32.580	32.600	32.600	395,023
2023-12-29	33.290	33.380	32.750	33.100	33.100	905,624
2023-12-28	31.400	33.490	30.620	33.290	33.290	1,475,078
2023-12-27	31.070	31.550	30.360	31.400	31.400	509,658
2023-12-26	31.500	31.500	30.510	30.710	30.710	487,724
2023-12-25	30.660	32.110	30.660	31.260	31.260	1,087,981
2023-12-22	30.770	31.300	30.590	30.750	30.750	611,647
2023-12-21	30.630	31.240	30.170	30.890	30.890	722,101
2023-12-20	31.980	31.980	30.580	30.770	30.770	527,933
2023-12-19	31.190	31.650	30.850	31.320	31.320	391,955
2023-12-18	31.350	31.760	30.890	31.070	31.070	595,713
2023-12-15	31.680	31.970	31.310	31.560	31.560	562,453
2023-12-14	31.900	32.170	31.510	31.680	31.680	408,890
2023-12-13	32.400	32.550	31.660	31.940	31.940	668,090
2023-12-12	32.770	32.790	32.060	32.250	32.250	482,752
2023-12-11	32.830	33.400	32.250	32.650	32.650	469,749
2023-12-08	32.800	33.760	32.800	33.050	33.050	1,118,509
2023-12-07	33.810	33.810	32.720	32.800	32.800	505,069
2023-12-06	33.200	33.940	33.050	33.150	33.150	586,161
2023-12-05	34.280	34.280	32.800	33.000	33.000	953,903
2023-12-04	35.010	35.010	33.980	34.120	34.120	1,009,316
2023-12-01	35.570	35.880	34.710	35.010	35.010	596,170
2023-11-30	35.680	35.930	34.930	35.470	35.470	490,526
2023-11-29	35.390	36.480	35.390	35.600	35.600	497,599
2023-11-28	35.640	35.850	34.910	35.750	35.750	666,855
2023-11-27	36.820	37.950	34.870	35.650	35.650	1,615,483
2023-11-24	36.110	36.470	35.180	35.440	35.440	768,919
2023-11-23	35.700	37.030	35.100	36.470	36.470	1,264,072
2023-11-22	35.980	36.300	35.350	35.560	35.560	759,176
2023-11-21	36.530	36.890	35.710	36.050	36.050	1,264,073
2023-11-20	39.500	39.540	36.390	36.400	36.400	1,213,735
2023-11-17	38.490	38.600	37.560	38.390	38.390	734,255
2023-11-16	37.630	38.450	37.000	38.160	38.160	883,214
2023-11-15	37.200	37.880	37.060	37.710	37.710	986,798
2023-11-14	35.780	37.000	35.780	36.820	36.820	656,189
2023-11-13	35.550	36.330	34.910	36.320	36.320	730,518
2023-11-10	36.260	36.260	35.500	35.530	35.530	756,257
2023-11-09	36.490	36.640	35.800	36.100	36.100	827,546
2023-11-08	37.390	37.690	36.390	36.500	36.500	1,109,650
2023-11-07	36.050	37.580	35.730	37.410	37.410	829,019
2023-11-06	34.830	36.940	34.500	36.330	36.330	1,073,420
2023-11-03	35.800	35.800	34.690	34.840	34.840	605,004
2023-11-02	36.000	36.140	35.300	35.370	35.370	782,390

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.