Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	51.510	51.780	51.150	51.580	36.539	350,918
2022-02-08	51.470	51.900	50.760	51.320	36.354	200,792
2022-02-07	50.950	51.400	50.400	51.010	36.135	427,677
2022-01-28	50.800	51.620	50.250	51.190	36.262	541,634
2022-01-27	51.770	52.190	50.320	50.500	35.774	403,944
2022-01-26	53.260	53.260	51.840	51.880	36.751	265,935
2022-01-25	54.300	54.300	52.040	52.190	36.971	626,612
2022-01-24	53.950	54.500	53.300	54.090	38.317	234,966
2022-01-21	55.280	55.680	53.950	53.960	38.225	453,145
2022-01-20	56.280	56.620	54.700	54.840	38.848	655,610
2022-01-19	56.810	56.900	55.680	56.130	39.762	664,825
2022-01-18	57.000	57.530	56.430	57.000	40.378	658,033
2022-01-17	54.900	57.250	54.800	57.120	40.463	1,124,523
2022-01-14	55.680	56.680	54.860	54.880	38.876	772,179
2022-01-13	57.550	57.550	55.800	55.810	39.535	1,210,482
2022-01-12	57.600	57.870	57.150	57.360	40.633	591,557
2022-01-11	57.100	57.950	57.020	57.400	40.661	631,666
2022-01-10	57.930	58.450	57.090	57.500	40.732	684,377
2022-01-07	57.720	58.800	57.060	57.910	41.023	920,887
2022-01-06	57.960	59.020	56.630	58.450	41.405	1,322,638
2022-01-05	60.080	60.100	57.800	58.050	41.122	1,357,297
2022-01-04	58.460	60.350	58.000	60.080	42.560	1,423,419
2021-12-31	57.300	59.640	57.000	58.510	41.448	1,620,843
2021-12-30	57.030	57.750	56.760	57.060	40.421	834,222
2021-12-29	56.950	57.880	56.260	57.100	40.449	1,079,785
2021-12-28	58.340	58.690	57.060	57.090	40.442	1,228,668
2021-12-27	57.020	61.000	56.220	58.340	41.327	2,082,172
2021-12-24	59.120	59.580	56.520	56.800	40.236	1,857,175
2021-12-23	61.330	61.490	59.020	59.490	42.142	2,026,000
2021-12-22	60.190	61.600	58.330	60.700	42.999	2,966,919
2021-12-21	62.850	64.360	60.420	60.830	43.091	3,154,393
2021-12-20	63.280	65.600	62.600	62.600	44.345	4,474,253
2021-12-17	59.870	66.490	59.120	64.750	45.868	9,481,413
2021-12-16	53.980	63.580	53.560	60.270	42.695	6,646,890
2021-12-15	53.500	54.250	53.450	53.510	37.906	996,198
2021-12-14	53.630	54.280	53.440	53.960	38.225	1,001,515
2021-12-13	53.000	54.100	52.820	53.660	38.012	1,227,917
2021-12-10	53.080	53.150	52.760	53.000	37.545	531,286
2021-12-09	52.960	53.260	52.880	53.080	37.601	815,339
2021-12-08	52.470	53.270	52.470	53.070	37.594	628,453
2021-12-07	53.200	53.660	52.310	52.520	37.205	1,118,320
2021-12-06	53.410	53.920	52.680	53.010	37.552	1,185,788
2021-12-03	54.100	54.170	53.200	53.410	37.835	1,160,098
2021-12-02	55.280	55.500	53.690	53.800	38.111	1,610,852
2021-12-01	54.450	55.780	54.030	55.500	39.316	1,457,831
2021-11-30	53.900	55.330	53.900	54.410	38.543	1,188,296
2021-11-29	53.500	54.490	53.120	53.900	38.182	876,526
2021-11-26	55.000	55.220	54.280	54.300	38.465	1,036,053
2021-11-25	55.700	55.870	54.910	55.030	38.983	1,400,642
2021-11-24	56.120	56.120	55.090	55.680	39.443	1,350,297
2021-11-23	55.690	56.190	55.100	55.850	39.564	1,454,398
2021-11-22	55.570	56.880	55.010	55.700	39.457	2,453,924
2021-11-19	53.800	56.360	53.110	55.410	39.252	2,671,145
2021-11-18	54.300	55.180	53.840	53.840	38.140	1,810,702
2021-11-17	53.750	54.790	53.750	54.220	38.409	1,432,162
2021-11-16	56.530	56.530	53.900	53.950	38.218	2,213,383
2021-11-15	56.000	56.890	55.180	56.100	39.741	2,381,691
2021-11-12	54.150	56.530	54.000	55.900	39.599	3,007,621
2021-11-11	53.500	54.490	53.500	54.150	38.359	1,999,421
2021-11-10	53.220	53.860	52.590	53.550	37.934	1,489,388

← NewerPage 20 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.