Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.490	43.600	41.680	43.000	30.714	3,035,057
2023-02-03	40.000	42.500	40.000	42.120	30.086	4,637,197
2023-02-02	39.800	40.400	39.620	39.910	28.507	982,756
2023-02-01	38.130	40.590	38.130	39.850	28.464	2,213,100
2023-01-31	38.200	38.200	37.490	37.750	26.964	312,453
2023-01-30	38.300	38.300	37.060	37.900	27.071	688,115
2023-01-20	37.830	38.050	37.330	37.390	26.707	367,823
2023-01-19	37.720	38.140	37.680	37.830	27.021	417,433
2023-01-18	36.440	38.290	36.140	38.100	27.214	2,013,239
2023-01-17	36.600	37.280	36.040	36.090	25.779	441,420
2023-01-16	36.340	36.920	35.890	36.460	26.043	311,684
2023-01-13	36.200	36.300	35.820	35.980	25.700	223,214
2023-01-12	36.100	36.450	35.800	36.030	25.736	318,952
2023-01-11	36.700	36.990	36.250	36.250	25.893	236,219
2023-01-10	37.650	37.650	36.660	36.800	26.286	182,942
2023-01-09	37.800	37.800	37.110	37.150	26.536	222,124
2023-01-06	37.400	37.930	37.300	37.470	26.764	234,337
2023-01-05	37.730	37.950	37.350	37.600	26.857	285,264
2023-01-04	37.930	38.410	37.590	37.630	26.879	371,268
2023-01-03	37.820	38.300	37.550	37.930	27.093	529,853
2022-12-30	38.050	38.180	37.100	37.820	27.014	633,343
2022-12-29	36.990	37.960	36.540	37.680	26.914	1,063,022
2022-12-28	35.890	36.990	35.820	36.790	26.279	705,502
2022-12-27	35.800	36.300	35.460	36.230	25.879	777,039
2022-12-26	34.060	36.330	34.060	35.800	25.571	1,070,238
2022-12-23	34.470	34.980	33.870	34.390	24.564	331,647
2022-12-22	35.000	35.000	34.010	34.010	24.293	238,733
2022-12-21	34.970	35.300	34.210	35.000	25.000	235,380
2022-12-20	34.810	35.330	34.340	35.320	25.229	317,037
2022-12-19	35.300	35.990	34.790	34.790	24.850	506,576
2022-12-16	35.690	36.100	34.600	35.410	25.293	425,091
2022-12-15	35.650	35.900	35.070	35.350	25.250	168,226
2022-12-14	36.030	36.400	35.300	35.300	25.214	621,791
2022-12-13	37.500	37.500	35.710	36.090	25.779	1,019,408
2022-12-12	36.960	37.650	35.930	37.330	26.664	942,533
2022-12-09	37.700	37.700	36.300	36.450	26.036	1,182,595
2022-12-08	35.540	37.580	35.400	37.340	26.671	1,842,331
2022-12-07	35.300	35.980	35.000	35.900	25.643	826,466
2022-12-06	36.380	36.380	35.290	35.330	25.236	489,223
2022-12-05	36.550	37.650	35.790	36.040	25.743	1,186,239
2022-12-02	35.960	37.760	35.960	36.530	26.093	1,275,485
2022-12-01	36.480	36.900	35.930	35.970	25.693	695,940
2022-11-30	35.970	36.650	35.280	36.100	25.786	858,737
2022-11-29	34.950	36.200	34.400	36.000	25.714	1,029,704
2022-11-28	34.530	35.420	33.800	34.880	24.914	1,075,466
2022-11-25	35.960	36.470	34.500	34.960	24.971	814,426
2022-11-24	34.640	36.550	34.600	35.320	25.229	1,178,273
2022-11-23	34.570	35.390	34.110	34.560	24.686	770,050
2022-11-22	35.960	36.530	34.800	35.000	25.000	950,507
2022-11-21	35.940	36.880	35.020	36.170	25.836	1,700,570
2022-11-18	37.580	38.100	36.360	36.770	26.264	2,348,848
2022-11-17	34.990	37.590	34.660	36.480	26.057	2,274,934
2022-11-16	34.620	37.300	34.530	35.780	25.557	1,908,851
2022-11-15	33.700	34.660	33.500	34.600	24.714	666,909
2022-11-14	34.100	34.220	33.290	33.580	23.986	447,644
2022-11-11	34.620	35.800	34.050	34.200	24.429	564,330
2022-11-10	34.350	35.680	34.190	34.500	24.643	668,978
2022-11-09	35.530	35.770	34.890	34.890	24.921	506,196
2022-11-08	37.560	37.560	35.710	35.850	25.607	674,462
2022-11-07	36.560	37.700	35.600	36.730	26.236	1,193,929

← NewerPage 16 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.