Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.990	37.370	35.100	35.750	25.536	1,178,196
2022-11-03	35.850	36.600	34.560	35.860	25.614	1,476,182
2022-11-02	32.930	36.510	32.930	35.400	25.286	1,941,441
2022-11-01	32.290	32.900	32.110	32.710	23.364	241,113
2022-10-31	31.170	32.680	30.540	32.520	23.229	458,248
2022-10-28	31.010	31.480	30.600	30.910	22.079	523,625
2022-10-27	32.070	32.320	31.410	31.560	22.543	449,586
2022-10-26	31.220	32.280	31.040	32.200	23.000	455,523
2022-10-25	31.250	31.770	30.620	31.220	22.300	301,847
2022-10-24	32.000	32.760	31.400	31.500	22.500	573,364
2022-10-21	33.000	33.330	32.520	32.520	23.229	577,801
2022-10-20	32.910	33.200	32.510	32.600	23.286	636,865
2022-10-19	35.000	35.000	32.550	32.950	23.536	1,931,533
2022-10-18	31.130	36.840	30.610	35.090	25.064	2,065,907
2022-10-17	31.040	31.600	30.400	31.110	22.221	846,794
2022-10-14	30.460	31.590	30.460	31.410	22.436	546,456
2022-10-13	30.450	31.440	30.450	30.450	21.750	366,996
2022-10-12	29.620	30.700	29.530	30.500	21.786	335,368
2022-10-11	29.980	30.090	29.460	29.860	21.329	263,646
2022-10-10	29.520	31.000	29.290	29.660	21.186	434,358
2022-09-30	29.290	30.200	28.810	29.640	21.171	422,504
2022-09-29	29.500	29.500	28.660	29.050	20.750	175,015
2022-09-28	29.860	30.200	28.800	28.900	20.643	263,125
2022-09-27	28.990	29.970	28.990	29.950	21.393	341,440
2022-09-26	30.190	30.450	28.910	28.920	20.657	554,114
2022-09-23	31.350	31.370	30.190	30.390	21.707	292,020
2022-09-22	31.000	31.380	30.600	30.870	22.050	314,909
2022-09-21	31.060	31.410	30.320	31.040	22.171	290,336
2022-09-20	31.500	32.180	31.030	31.060	22.186	435,556
2022-09-19	32.810	33.780	30.860	31.080	22.200	819,453
2022-09-16	36.480	36.480	32.810	32.810	23.436	1,172,658
2022-09-15	37.300	38.890	35.780	36.290	25.921	1,259,752
2022-09-14	36.330	37.360	36.110	37.300	26.643	391,018
2022-09-13	36.470	37.650	35.630	37.380	26.700	647,731
2022-09-09	37.300	37.700	35.880	36.470	26.050	848,045
2022-09-08	35.650	39.180	35.010	37.300	26.643	1,871,931
2022-09-07	33.240	35.720	32.860	35.470	25.336	1,065,264
2022-09-06	32.720	33.150	32.510	32.840	23.457	165,923
2022-09-05	32.260	33.120	32.090	32.720	23.371	359,755
2022-09-02	32.120	32.600	32.050	32.500	23.214	311,935
2022-09-01	32.340	32.560	31.890	32.030	22.879	320,741
2022-08-31	33.360	33.590	32.180	32.320	23.086	365,187
2022-08-30	33.990	34.260	33.390	33.560	23.971	529,760
2022-08-29	34.680	35.060	34.060	34.360	24.543	592,393
2022-08-26	34.140	36.700	33.840	35.420	25.300	763,886
2022-08-25	34.530	34.740	33.500	34.200	24.429	395,768
2022-08-24	35.520	36.020	34.410	34.540	24.671	431,146
2022-08-23	35.840	36.290	35.500	35.740	25.529	251,927
2022-08-22	36.610	36.940	35.590	36.000	25.714	343,866
2022-08-19	37.820	37.980	36.490	36.720	26.229	531,742
2022-08-18	37.580	38.260	37.050	37.550	26.821	451,327
2022-08-17	37.020	37.680	37.020	37.430	26.736	130,120
2022-08-16	37.870	37.870	37.340	37.420	26.729	196,207
2022-08-15	37.950	37.950	36.690	37.450	26.750	262,780
2022-08-12	37.920	38.160	37.330	37.330	26.664	346,764
2022-08-11	37.900	38.300	37.430	37.930	27.093	380,444
2022-08-10	37.280	37.830	37.280	37.600	26.857	350,260
2022-08-09	37.630	37.630	37.000	37.170	26.550	262,143
2022-08-08	36.400	37.720	35.860	37.250	26.607	477,783
2022-08-05	34.890	36.190	34.750	36.000	25.714	456,705

← NewerPage 17 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.