Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.560	30.980	30.030	30.080	30.080	643,068
2023-07-31	30.430	31.300	30.150	30.590	30.590	621,582
2023-07-28	30.070	30.890	30.010	30.380	30.380	617,126
2023-07-27	30.090	31.240	30.070	30.370	30.370	582,747
2023-07-26	30.330	31.000	30.210	30.430	30.430	542,110
2023-07-25	30.180	31.450	29.800	30.580	30.580	1,298,648
2023-07-24	29.630	30.310	29.330	29.950	29.950	846,274
2023-07-21	30.300	30.570	29.860	29.970	29.970	676,327
2023-07-20	30.740	31.070	30.140	30.140	30.140	624,087
2023-07-19	30.580	31.200	30.460	31.100	31.100	1,040,263
2023-07-18	31.200	31.510	30.170	31.040	31.040	1,344,111
2023-07-17	42.710	42.880	42.000	42.840	30.600	991,818
2023-07-14	43.020	43.540	42.570	42.650	30.464	829,847
2023-07-13	43.200	43.600	42.530	43.010	30.721	1,241,711
2023-07-12	43.580	43.740	42.570	42.740	30.529	716,976
2023-07-11	42.960	43.560	42.590	43.160	30.829	781,558
2023-07-10	42.460	43.610	42.340	42.910	30.650	1,068,097
2023-07-07	43.480	44.000	42.680	42.790	30.564	1,283,263
2023-07-06	42.180	43.870	42.060	43.480	31.057	2,394,646
2023-07-05	40.960	44.770	40.800	42.110	30.079	2,577,869
2023-07-04	39.670	42.200	39.510	41.200	29.429	1,764,361
2023-07-03	38.950	40.120	38.950	39.850	28.464	1,064,921
2023-06-30	37.850	39.250	37.710	38.990	27.850	797,483
2023-06-29	37.990	38.340	37.700	37.920	27.086	611,308
2023-06-28	37.190	38.350	36.760	37.700	26.929	893,911
2023-06-27	36.680	37.640	36.020	37.470	26.764	632,080
2023-06-26	36.800	36.850	36.010	36.500	26.071	595,039
2023-06-21	36.610	37.890	36.600	36.610	26.150	727,592
2023-06-20	36.660	37.090	36.560	36.750	26.250	332,722
2023-06-19	37.520	37.520	36.800	36.940	26.386	587,588
2023-06-16	37.220	37.650	36.880	37.520	26.800	532,037
2023-06-15	36.110	37.520	36.110	37.210	26.579	815,869
2023-06-14	36.190	36.860	35.680	36.560	26.114	749,154
2023-06-13	36.250	36.420	35.600	35.780	25.557	611,555
2023-06-12	35.510	36.180	35.380	36.140	25.814	298,011
2023-06-09	35.990	36.360	35.560	35.700	25.500	452,888
2023-06-08	36.240	36.630	35.830	35.830	25.593	390,523
2023-06-07	36.540	36.830	36.160	36.360	25.971	316,379
2023-06-06	37.650	37.650	36.410	36.410	26.007	494,947
2023-06-05	38.300	38.300	37.170	37.280	26.629	433,896
2023-06-02	36.920	37.980	36.840	37.620	26.871	660,793
2023-06-01	36.840	37.490	36.380	36.950	26.393	526,633
2023-05-31	36.930	37.100	36.260	36.420	26.014	561,104
2023-05-30	37.900	37.900	36.660	36.870	26.336	485,268
2023-05-29	37.440	38.380	37.050	37.350	26.679	611,660
2023-05-26	37.850	38.340	37.250	38.000	27.143	632,100
2023-05-25	38.230	38.590	37.500	38.070	27.193	550,888
2023-05-24	38.290	39.050	38.210	38.250	27.321	780,304
2023-05-23	39.560	39.900	38.740	38.870	27.764	914,562
2023-05-22	39.600	40.250	39.260	39.880	28.486	505,656
2023-05-19	40.220	40.260	39.000	39.680	28.343	1,039,448
2023-05-18	40.400	41.500	40.050	40.360	28.829	1,087,364
2023-05-17	40.240	41.500	40.010	40.400	28.857	911,087
2023-05-16	39.700	42.100	39.250	40.480	28.914	2,536,315
2023-05-15	37.650	40.060	37.360	39.790	28.421	1,528,048
2023-05-12	38.110	39.010	37.500	38.030	27.164	786,371
2023-05-11	39.500	40.130	38.650	38.750	27.679	833,372
2023-05-10	38.060	40.200	38.060	39.580	28.271	1,825,719
2023-05-09	38.550	38.570	37.100	37.320	26.657	431,540
2023-05-08	38.980	39.720	38.450	38.570	27.550	624,902

← NewerPage 14 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.