Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.520	35.520	34.300	34.890	24.921	241,942
2022-08-03	34.700	35.620	34.100	34.230	24.450	273,393
2022-08-02	36.290	36.300	34.020	34.700	24.786	481,346
2022-08-01	36.390	36.780	36.000	36.560	26.114	272,927
2022-07-29	36.970	36.990	36.210	36.390	25.993	333,331
2022-07-28	36.600	37.300	36.170	36.480	26.057	359,227
2022-07-27	36.030	36.770	35.980	36.330	25.736	521,889
2022-07-26	36.600	36.720	35.500	35.980	25.488	493,185
2022-07-25	37.410	37.790	36.510	37.000	26.210	325,032
2022-07-22	38.070	38.300	37.100	37.450	26.529	295,412
2022-07-21	37.330	37.970	37.200	37.510	26.572	248,403
2022-07-20	37.440	38.170	37.310	37.440	26.522	347,662
2022-07-19	37.800	38.000	36.800	37.750	26.742	365,244
2022-07-18	37.180	37.880	36.720	37.690	26.699	349,430
2022-07-15	37.190	37.750	36.640	36.640	25.955	419,438
2022-07-14	36.720	37.600	36.440	37.000	26.210	707,810
2022-07-13	38.020	38.230	36.520	36.970	26.189	510,637
2022-07-12	38.760	39.180	37.600	37.650	26.671	510,120
2022-07-11	40.520	41.300	38.500	38.760	27.457	678,651
2022-07-08	42.330	42.790	40.710	41.250	29.221	377,213
2022-07-07	42.180	42.850	41.530	42.330	29.986	246,143
2022-07-06	42.450	43.200	42.090	42.180	29.880	157,269
2022-07-05	43.810	44.310	42.000	42.690	30.241	297,579
2022-07-04	40.970	44.150	40.650	43.810	31.035	686,824
2022-07-01	41.450	42.200	40.970	41.170	29.164	268,809
2022-06-30	41.680	41.910	41.090	41.330	29.278	302,950
2022-06-29	42.200	43.370	41.480	41.480	29.384	496,157
2022-06-28	42.450	42.660	41.410	42.050	29.788	401,657
2022-06-27	42.610	43.900	41.630	42.330	29.986	517,981
2022-06-24	41.200	42.990	40.580	42.480	30.092	792,059
2022-06-23	39.880	41.400	39.150	40.710	28.839	652,407
2022-06-22	39.850	40.260	39.040	39.070	27.677	234,403
2022-06-21	40.560	40.990	39.730	40.250	28.513	532,771
2022-06-20	38.890	40.860	38.510	40.200	28.477	727,396
2022-06-17	38.150	39.280	37.250	39.070	27.677	469,753
2022-06-16	37.880	38.480	37.810	38.250	27.096	333,009
2022-06-15	38.700	39.280	37.930	38.240	27.089	425,111
2022-06-14	40.550	40.550	37.430	38.000	26.919	634,498
2022-06-13	38.960	40.540	38.500	39.170	27.748	445,702
2022-06-10	38.610	40.390	38.600	39.030	27.648	575,687
2022-06-09	40.700	40.700	39.030	39.060	27.670	676,723
2022-06-08	41.070	41.150	39.300	40.690	28.824	976,815
2022-06-07	41.000	41.450	40.340	40.700	28.831	1,701,072
2022-06-06	37.100	41.170	36.710	41.000	29.044	2,339,145
2022-06-02	35.120	37.360	35.120	37.220	26.366	1,068,554
2022-06-01	33.590	36.150	33.260	35.310	25.013	1,122,164
2022-05-31	32.550	33.550	31.960	33.440	23.689	574,670
2022-05-30	31.990	32.750	31.860	32.350	22.916	371,427
2022-05-27	31.990	32.430	31.520	31.820	22.541	279,162
2022-05-26	31.660	31.890	31.300	31.770	22.506	208,947
2022-05-25	31.100	31.660	30.820	31.520	22.328	254,095
2022-05-24	33.550	33.550	31.080	31.160	22.073	461,381
2022-05-23	32.300	33.270	32.300	33.220	23.533	339,700
2022-05-20	32.450	32.750	32.010	32.310	22.888	362,132
2022-05-19	31.860	32.460	31.570	32.180	22.796	203,511
2022-05-18	32.000	32.760	31.810	32.460	22.994	386,040
2022-05-17	31.950	32.360	31.160	31.860	22.569	302,344
2022-05-16	32.000	32.450	31.710	31.820	22.541	238,135
2022-05-13	31.600	32.610	31.310	32.000	22.668	259,282
2022-05-12	32.040	32.400	31.040	31.760	22.498	275,604

← NewerPage 18 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.