Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.190	36.340	35.210	36.200	36.200	995,643
2023-10-31	36.900	36.990	35.200	36.150	36.150	1,360,763
2023-10-30	35.400	37.860	35.110	37.260	37.260	2,107,682
2023-10-27	35.080	36.150	34.810	35.550	35.550	1,087,871
2023-10-26	36.110	36.600	34.940	35.080	35.080	1,777,350
2023-10-25	34.280	36.880	34.280	36.300	36.300	3,407,851
2023-10-24	33.400	34.450	32.100	33.980	33.980	1,886,962
2023-10-23	33.430	34.270	32.630	32.940	32.940	1,544,808
2023-10-20	33.060	34.310	32.630	33.430	33.430	1,687,465
2023-10-19	33.090	34.130	32.590	33.280	33.280	1,613,838
2023-10-18	33.880	34.040	33.120	33.120	33.120	1,223,453
2023-10-17	33.690	34.600	33.100	34.120	34.120	1,777,692
2023-10-16	33.060	34.110	33.060	33.780	33.780	1,374,693
2023-10-13	33.840	33.840	31.830	32.710	32.710	1,301,731
2023-10-12	32.720	34.780	32.200	32.680	32.680	2,369,545
2023-10-11	32.300	32.630	31.650	32.150	32.150	672,835
2023-10-10	30.610	32.900	30.610	32.410	32.410	2,406,577
2023-10-09	31.000	31.550	30.100	31.150	31.150	1,511,781
2023-09-28	30.690	30.880	30.390	30.700	30.700	1,339,005
2023-09-27	29.800	30.670	29.410	30.400	30.400	1,592,874
2023-09-26	28.500	30.180	28.180	29.760	29.760	1,725,249
2023-09-25	27.100	29.100	27.040	28.750	28.750	1,820,897
2023-09-22	25.710	27.420	25.710	27.200	27.200	1,159,916
2023-09-21	25.900	26.500	25.880	26.010	26.010	437,300
2023-09-20	26.350	26.490	25.980	26.020	26.020	365,680
2023-09-19	26.940	26.940	26.150	26.240	26.240	279,475
2023-09-18	26.400	27.250	25.810	26.660	26.660	448,937
2023-09-15	26.500	26.500	25.920	26.130	26.130	394,314
2023-09-14	26.490	26.580	26.090	26.240	26.240	369,030
2023-09-13	27.300	27.300	26.240	26.470	26.470	464,552
2023-09-12	27.780	27.780	27.000	27.140	27.140	336,181
2023-09-11	26.980	27.890	26.720	27.580	27.580	754,337
2023-09-08	27.300	27.300	26.560	26.640	26.640	502,548
2023-09-07	27.890	27.900	26.800	26.920	26.920	783,052
2023-09-06	27.890	27.890	27.360	27.660	27.660	538,589
2023-09-05	28.240	28.490	27.500	27.510	27.510	699,379
2023-09-04	27.890	28.360	27.810	28.140	28.140	780,908
2023-09-01	28.010	28.290	27.760	27.900	27.900	312,319
2023-08-31	28.310	28.400	28.010	28.120	28.120	369,149
2023-08-30	28.640	28.730	28.140	28.450	28.450	583,297
2023-08-29	27.500	28.430	26.500	28.300	28.300	973,814
2023-08-28	28.000	28.000	26.450	26.610	26.610	825,249
2023-08-25	27.900	29.070	26.110	26.260	26.260	1,520,958
2023-08-24	27.830	27.830	27.000	27.610	27.610	360,760
2023-08-23	28.360	28.360	27.300	27.490	27.490	481,173
2023-08-22	28.910	28.920	27.390	27.880	27.880	715,402
2023-08-21	28.640	28.680	28.090	28.340	28.340	366,577
2023-08-18	28.010	28.750	27.930	28.230	28.230	346,578
2023-08-17	27.510	28.000	27.250	27.960	27.960	308,872
2023-08-16	27.490	28.000	27.280	27.710	27.710	626,443
2023-08-15	27.810	28.280	27.490	27.520	27.520	428,753
2023-08-14	28.300	28.300	27.780	28.090	28.090	283,544
2023-08-11	28.880	28.880	28.080	28.080	28.080	384,104
2023-08-10	28.360	28.970	28.360	28.570	28.570	312,622
2023-08-09	29.010	29.380	28.550	28.590	28.590	374,390
2023-08-08	29.290	29.340	28.850	28.960	28.960	343,132
2023-08-07	29.220	29.710	29.160	29.360	29.360	279,263
2023-08-04	29.800	30.140	29.330	29.350	29.350	456,881
2023-08-03	30.210	30.490	29.680	29.700	29.700	434,018
2023-08-02	30.130	30.500	29.890	30.160	30.160	628,122

← NewerPage 13 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.