Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 15.700 | 16.450 | 15.660 | 15.750 | 15.750 | 1,382,262 |
| 2026-07-21 | 16.000 | 16.390 | 14.810 | 16.230 | 16.230 | 3,211,703 |
| 2026-07-20 | 16.470 | 17.270 | 16.020 | 16.080 | 16.080 | 3,170,427 |
| 2026-07-17 | 17.350 | 17.700 | 16.160 | 16.220 | 16.220 | 2,492,932 |
| 2026-07-16 | 17.560 | 18.070 | 17.080 | 17.160 | 17.160 | 2,024,985 |
| 2026-07-15 | 17.990 | 17.990 | 17.230 | 17.560 | 17.560 | 1,527,963 |
| 2026-07-14 | 17.150 | 17.780 | 16.600 | 17.580 | 17.580 | 1,880,638 |
| 2026-07-13 | 17.920 | 17.920 | 16.700 | 16.820 | 16.820 | 1,270,667 |
| 2026-07-10 | 17.750 | 18.080 | 17.710 | 17.730 | 17.730 | 1,330,417 |
| 2026-07-09 | 17.830 | 17.980 | 17.200 | 17.730 | 17.730 | 1,804,430 |
| 2026-07-08 | 18.440 | 18.440 | 17.710 | 17.820 | 17.820 | 1,416,672 |
| 2026-07-07 | 18.950 | 19.490 | 17.990 | 18.160 | 18.160 | 2,351,989 |
| 2026-07-06 | 20.250 | 20.250 | 19.000 | 19.020 | 19.020 | 1,854,461 |
| 2026-07-03 | 19.320 | 19.710 | 19.010 | 19.580 | 19.580 | 1,780,514 |
| 2026-07-02 | 19.240 | 19.650 | 18.900 | 18.900 | 18.900 | 1,501,048 |
| 2026-07-01 | 19.330 | 19.570 | 18.650 | 19.320 | 19.320 | 2,720,754 |
| 2026-06-30 | 19.240 | 19.550 | 18.680 | 19.140 | 19.140 | 2,739,603 |
| 2026-06-29 | 19.020 | 19.990 | 18.990 | 19.430 | 19.430 | 3,165,908 |
| 2026-06-26 | 21.230 | 21.230 | 19.840 | 19.970 | 19.970 | 5,034,348 |
| 2026-06-25 | 23.110 | 23.200 | 21.030 | 21.300 | 21.300 | 6,008,854 |
| 2026-06-24 | 25.570 | 25.900 | 23.030 | 23.380 | 23.380 | 5,500,127 |
| 2026-06-23 | 26.580 | 26.790 | 25.720 | 25.880 | 25.880 | 1,695,008 |
| 2026-06-22 | 26.580 | 27.070 | 24.890 | 26.300 | 26.300 | 2,978,458 |
| 2026-06-18 | 26.150 | 27.520 | 26.030 | 26.560 | 26.560 | 2,468,807 |
| 2026-06-17 | 26.970 | 27.090 | 26.080 | 26.120 | 26.120 | 2,225,925 |
| 2026-06-16 | 25.810 | 27.760 | 25.810 | 26.810 | 26.810 | 3,245,595 |
| 2026-06-15 | 26.500 | 26.880 | 25.660 | 26.080 | 26.080 | 2,215,760 |
| 2026-06-12 | 24.820 | 25.940 | 24.650 | 25.800 | 25.800 | 2,586,953 |
| 2026-06-11 | 25.250 | 25.690 | 24.450 | 24.720 | 24.720 | 2,316,352 |
| 2026-06-10 | 26.560 | 27.390 | 24.770 | 25.430 | 25.430 | 2,945,152 |
| 2026-06-09 | 25.850 | 27.340 | 25.210 | 27.010 | 27.010 | 4,115,825 |
| 2026-06-08 | 24.510 | 26.230 | 24.510 | 25.360 | 25.360 | 3,703,079 |
| 2026-06-05 | 24.980 | 25.520 | 24.320 | 25.000 | 25.000 | 1,774,570 |
| 2026-06-04 | 24.920 | 25.750 | 24.440 | 24.990 | 24.990 | 2,489,696 |
| 2026-06-03 | 25.500 | 25.500 | 24.500 | 24.940 | 24.940 | 1,675,112 |
| 2026-06-02 | 26.470 | 26.470 | 24.600 | 25.250 | 25.250 | 2,517,440 |
| 2026-06-01 | 26.190 | 27.370 | 25.410 | 26.340 | 26.340 | 2,421,682 |
| 2026-05-29 | 28.350 | 28.350 | 25.770 | 25.960 | 25.960 | 2,141,576 |
| 2026-05-28 | 28.800 | 28.800 | 27.210 | 28.010 | 28.010 | 2,185,350 |
| 2026-05-27 | 29.870 | 30.800 | 28.280 | 28.600 | 28.600 | 2,646,757 |
| 2026-05-26 | 30.950 | 31.510 | 29.630 | 30.100 | 30.100 | 2,401,485 |
| 2026-05-25 | 29.950 | 31.370 | 29.950 | 31.230 | 31.230 | 3,199,361 |
| 2026-05-22 | 29.500 | 30.500 | 29.500 | 30.020 | 30.020 | 2,215,379 |
| 2026-05-21 | 31.720 | 31.860 | 29.310 | 29.450 | 29.450 | 4,368,279 |
| 2026-05-20 | 30.100 | 32.300 | 29.710 | 32.000 | 32.000 | 4,872,196 |
| 2026-05-19 | 29.880 | 31.300 | 29.630 | 30.100 | 30.100 | 2,457,396 |
| 2026-05-18 | 28.620 | 30.900 | 28.560 | 29.880 | 29.880 | 3,747,225 |
| 2026-05-15 | 28.430 | 29.480 | 28.400 | 28.730 | 28.730 | 2,214,828 |
| 2026-05-14 | 28.970 | 29.300 | 28.200 | 28.570 | 28.570 | 1,558,836 |
| 2026-05-13 | 29.000 | 29.430 | 28.320 | 28.760 | 28.760 | 1,968,842 |
| 2026-05-12 | 30.010 | 30.490 | 28.510 | 28.800 | 28.800 | 3,281,244 |
| 2026-05-11 | 30.450 | 30.600 | 29.500 | 30.010 | 30.010 | 4,272,659 |
| 2026-05-08 | 30.020 | 30.940 | 29.730 | 30.290 | 30.290 | 2,057,992 |
| 2026-05-07 | 28.900 | 30.480 | 28.810 | 30.230 | 30.230 | 3,165,498 |
| 2026-05-06 | 29.490 | 29.950 | 28.600 | 29.000 | 29.000 | 2,830,569 |
| 2026-04-30 | 29.490 | 30.680 | 28.510 | 29.250 | 29.250 | 3,293,875 |
| 2026-04-29 | 29.950 | 30.220 | 29.720 | 29.790 | 29.790 | 1,791,890 |
| 2026-04-28 | 30.200 | 30.770 | 29.740 | 30.250 | 30.250 | 2,477,553 |
| 2026-04-27 | 29.600 | 30.860 | 29.150 | 30.460 | 30.460 | 2,457,569 |
| 2026-04-24 | 29.610 | 29.900 | 29.100 | 29.470 | 29.470 | 1,813,183 |
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.