Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	39.000	39.320	37.880	39.200	28.000	1,147,322
2023-05-04	38.810	38.810	38.030	38.480	27.486	808,052
2023-04-28	39.010	39.460	38.110	38.810	27.721	1,348,051
2023-04-27	37.720	39.210	37.400	38.860	27.757	1,177,960
2023-04-26	34.300	37.940	34.300	37.690	26.921	1,539,819
2023-04-25	36.400	36.400	34.190	34.680	24.771	625,688
2023-04-24	36.700	36.700	35.450	35.900	25.643	493,232
2023-04-21	36.510	37.140	36.050	36.700	26.214	412,827
2023-04-20	37.450	37.590	36.650	36.920	26.371	439,440
2023-04-19	38.130	38.130	37.000	37.440	26.743	621,447
2023-04-18	38.550	38.820	37.680	37.760	26.971	737,949
2023-04-17	38.990	39.330	38.210	38.280	27.343	464,402
2023-04-14	38.350	39.680	38.350	38.990	27.850	862,702
2023-04-13	39.340	39.500	38.200	38.310	27.364	466,632
2023-04-12	39.210	39.400	38.510	38.770	27.693	552,888
2023-04-11	40.380	40.380	39.100	39.260	28.043	725,526
2023-04-10	40.780	40.960	39.420	40.090	28.636	728,917
2023-04-07	41.430	41.780	40.800	40.810	29.150	673,107
2023-04-06	41.320	41.930	41.090	41.630	29.736	456,477
2023-04-04	41.790	41.990	40.800	41.740	29.814	1,073,807
2023-04-03	40.940	41.580	40.200	41.500	29.643	810,999
2023-03-31	41.900	41.980	40.960	41.100	29.357	574,564
2023-03-30	40.720	41.760	40.260	41.630	29.736	1,057,340
2023-03-29	40.650	40.930	40.000	40.820	29.157	721,719
2023-03-28	41.640	41.640	40.390	40.650	29.036	815,941
2023-03-27	41.360	41.880	40.220	41.340	29.529	1,171,035
2023-03-24	41.810	42.090	41.150	41.360	29.543	1,108,760
2023-03-23	41.800	41.830	40.730	41.560	29.686	1,234,518
2023-03-22	42.500	42.960	41.270	41.390	29.564	1,154,070
2023-03-21	40.780	42.300	40.500	42.110	30.079	1,306,429
2023-03-20	40.240	41.330	38.600	40.880	29.200	1,790,635
2023-03-17	38.460	40.400	38.460	39.840	28.457	828,438
2023-03-16	39.400	40.190	38.280	38.740	27.671	1,430,314
2023-03-15	39.600	40.470	39.080	39.500	28.214	1,370,037
2023-03-14	41.440	41.440	39.340	39.870	28.479	1,947,401
2023-03-13	41.720	43.420	41.170	41.550	29.679	1,258,586
2023-03-10	40.550	42.390	40.550	42.060	30.043	1,793,919
2023-03-09	42.460	42.480	41.150	41.380	29.557	777,025
2023-03-08	41.050	41.850	40.840	41.850	29.893	721,261
2023-03-07	42.260	42.790	41.490	41.580	29.700	1,135,302
2023-03-06	41.300	41.970	40.600	41.750	29.821	1,035,490
2023-03-03	41.800	43.450	40.880	40.980	29.271	1,743,590
2023-03-02	42.650	43.230	41.900	42.300	30.214	1,496,468
2023-03-01	41.170	42.080	40.600	41.780	29.843	1,481,439
2023-02-28	40.980	41.490	39.600	40.850	29.179	2,557,511
2023-02-27	41.500	41.550	40.700	41.280	29.486	1,243,827
2023-02-24	42.580	42.580	41.260	41.400	29.571	1,560,804
2023-02-23	41.260	42.890	41.260	42.290	30.207	1,204,015
2023-02-22	42.000	42.500	41.200	41.680	29.771	1,462,690
2023-02-21	44.120	44.690	41.610	42.130	30.093	3,054,524
2023-02-20	44.110	45.900	43.900	44.140	31.529	1,909,420
2023-02-17	44.180	44.700	42.570	43.900	31.357	2,958,636
2023-02-16	46.180	47.840	43.290	43.310	30.936	3,981,875
2023-02-15	47.030	47.080	45.660	46.340	33.100	3,507,373
2023-02-14	45.300	48.740	44.480	47.640	34.029	6,715,335
2023-02-13	44.240	45.380	43.330	45.380	32.414	3,512,409
2023-02-10	46.790	46.960	44.000	44.860	32.043	4,158,732
2023-02-09	49.000	49.280	45.450	46.980	33.557	5,889,205
2023-02-08	45.650	51.650	44.450	49.620	35.443	7,146,328
2023-02-07	42.570	45.000	42.530	44.590	31.850	4,124,069

← NewerPage 15 of 21 · 1,213 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.