Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.510	33.170	31.350	32.040	22.697	593,154
2022-05-10	30.010	31.770	30.010	31.530	22.335	319,359
2022-05-09	30.370	31.450	30.370	31.100	22.031	226,578
2022-05-06	30.980	30.980	30.030	30.640	21.705	398,132
2022-05-05	30.140	32.200	30.000	31.300	22.173	468,993
2022-04-29	28.800	30.600	28.800	30.280	21.450	365,738
2022-04-28	28.420	30.290	28.420	29.230	20.706	399,768
2022-04-27	30.250	31.090	29.350	30.880	21.875	393,853
2022-04-26	31.480	31.990	30.010	30.280	21.450	433,799
2022-04-25	35.030	35.030	31.390	31.770	22.506	469,925
2022-04-22	37.320	37.320	35.010	35.340	25.034	683,429
2022-04-21	36.430	38.480	36.420	37.320	26.437	641,016
2022-04-20	36.580	37.520	36.580	36.780	26.055	120,754
2022-04-19	37.340	37.360	36.250	36.740	26.026	129,826
2022-04-18	36.110	37.280	35.000	37.150	26.317	279,519
2022-04-15	37.580	37.580	36.250	36.490	25.849	242,747
2022-04-14	37.880	38.250	37.500	37.610	26.643	186,310
2022-04-13	38.170	38.380	37.270	37.600	26.635	196,658
2022-04-12	37.700	38.190	37.000	38.150	27.025	254,227
2022-04-11	39.870	39.870	37.600	37.750	26.742	339,680
2022-04-08	39.980	40.010	39.150	39.910	28.272	218,220
2022-04-07	40.800	41.140	39.730	39.950	28.300	279,066
2022-04-06	40.880	41.250	40.490	40.800	28.902	324,913
2022-04-01	40.380	41.000	40.100	41.000	29.044	428,251
2022-03-31	40.820	40.890	40.220	40.890	28.966	632,689
2022-03-30	41.510	41.850	40.600	40.820	28.916	669,289
2022-03-29	41.410	42.340	40.800	41.100	29.115	360,096
2022-03-28	43.200	43.360	41.860	41.990	29.745	573,442
2022-03-25	45.130	45.180	43.510	43.720	30.971	648,109
2022-03-24	45.000	46.200	43.880	45.200	32.019	929,047
2022-03-23	47.110	49.000	45.200	45.390	32.154	1,966,346
2022-03-22	44.550	44.980	43.620	44.730	31.686	381,939
2022-03-21	44.550	44.890	43.560	44.570	31.573	375,929
2022-03-18	41.890	45.130	41.420	44.990	31.870	914,452
2022-03-17	42.410	42.900	41.610	41.810	29.618	331,265
2022-03-16	41.490	41.770	40.010	41.410	29.334	370,262
2022-03-15	43.210	43.700	41.000	41.040	29.072	282,910
2022-03-14	43.850	43.990	43.320	43.350	30.709	168,288
2022-03-11	42.350	44.700	41.100	43.850	31.063	438,209
2022-03-10	43.580	43.910	42.620	42.760	30.291	263,954
2022-03-09	44.200	44.790	41.080	42.610	30.184	387,934
2022-03-08	46.020	46.020	43.660	44.000	31.169	323,792
2022-03-07	46.670	46.670	45.670	45.690	32.366	242,146
2022-03-04	46.830	46.910	45.900	46.670	33.060	604,013
2022-03-03	46.390	47.170	46.080	46.850	33.188	519,608
2022-03-02	45.980	46.160	45.600	46.050	32.621	173,160
2022-03-01	45.940	46.290	45.740	46.000	32.586	242,723
2022-02-28	45.930	46.490	44.940	45.940	32.543	566,501
2022-02-25	46.460	47.000	45.810	45.930	32.536	591,397
2022-02-24	45.910	47.400	45.510	46.330	32.820	1,140,189
2022-02-23	45.480	46.470	45.480	46.120	32.671	713,923
2022-02-22	47.390	47.390	45.400	45.480	32.217	991,204
2022-02-21	47.780	48.200	47.340	47.500	33.648	328,832
2022-02-18	47.250	47.870	47.030	47.700	33.790	234,983
2022-02-17	47.250	47.570	47.020	47.300	33.507	251,661
2022-02-16	47.050	47.690	46.880	47.250	33.471	294,085
2022-02-15	46.520	47.300	46.520	47.040	33.323	375,957
2022-02-14	47.500	48.380	46.880	47.060	33.337	317,836
2022-02-11	49.840	49.850	47.570	47.800	33.861	713,984
2022-02-10	51.700	51.800	49.560	49.840	35.306	681,457

← NewerPage 19 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.