Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 52.500 | 54.540 | 52.500 | 53.790 | 38.104 | 2,401,506 |
| 2021-11-08 | 53.330 | 53.840 | 52.500 | 52.930 | 37.495 | 1,490,073 |
| 2021-11-05 | 52.820 | 53.660 | 52.120 | 52.840 | 37.431 | 1,969,478 |
| 2021-11-04 | 52.990 | 53.330 | 52.300 | 52.490 | 37.183 | 1,573,383 |
| 2021-11-03 | 52.050 | 52.980 | 51.460 | 52.930 | 37.495 | 1,772,135 |
| 2021-11-02 | 53.700 | 54.320 | 51.900 | 51.990 | 36.829 | 2,325,143 |
| 2021-11-01 | 52.500 | 55.550 | 51.800 | 54.340 | 38.494 | 3,268,018 |
| 2021-10-29 | 51.110 | 55.100 | 51.110 | 52.900 | 37.474 | 2,787,015 |
| 2021-10-28 | 58.000 | 58.570 | 53.030 | 53.590 | 37.963 | 4,991,725 |
| 2021-10-27 | 61.500 | 61.980 | 58.410 | 58.590 | 41.504 | 4,086,593 |
| 2021-10-26 | 63.010 | 63.880 | 61.000 | 61.120 | 43.297 | 5,496,005 |
| 2021-10-25 | 62.000 | 68.500 | 60.160 | 63.970 | 45.316 | 9,457,732 |
← NewerPage 21 of 21 · 1,212 trading days
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.