Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.390	30.500	29.350	30.050	30.050	2,145,944
2026-04-22	29.680	30.330	29.450	30.170	30.170	2,436,429
2026-04-21	29.060	30.160	27.800	29.740	29.740	5,245,999
2026-04-20	26.500	29.470	26.470	28.980	28.980	6,038,278
2026-04-17	26.200	26.880	26.140	26.590	26.590	1,794,981
2026-04-16	25.990	26.570	25.630	26.240	26.240	1,320,622
2026-04-15	25.770	25.930	25.560	25.840	25.840	1,121,483
2026-04-14	24.990	25.920	24.980	25.840	25.840	2,076,736
2026-04-13	24.580	24.840	24.200	24.760	24.760	1,511,736
2026-04-10	24.430	24.890	24.330	24.520	24.520	1,077,748
2026-04-09	24.720	24.970	24.230	24.320	24.320	1,053,429
2026-04-08	24.500	25.040	24.360	24.910	24.910	1,279,766
2026-04-07	23.330	24.050	23.230	23.980	23.980	1,459,332
2026-04-03	24.020	24.100	23.110	23.330	23.330	1,530,992
2026-04-02	24.950	24.950	23.690	23.910	23.910	1,636,174
2026-04-01	24.710	25.090	24.280	24.710	24.710	1,858,316
2026-03-31	25.140	25.690	24.040	24.120	24.120	1,990,504
2026-03-30	25.950	26.480	24.990	25.100	25.100	2,020,813
2026-03-27	26.140	26.840	25.850	26.240	26.240	1,758,162
2026-03-26	25.200	27.160	24.870	26.530	26.530	4,255,267
2026-03-25	24.910	25.430	24.510	24.810	24.810	2,194,355
2026-03-24	23.950	24.500	23.250	24.480	24.480	1,667,178
2026-03-23	24.610	24.790	23.180	23.390	23.390	2,762,497
2026-03-20	27.000	27.000	24.880	24.970	24.970	2,735,412
2026-03-19	28.320	28.340	26.200	26.350	26.350	2,907,470
2026-03-18	28.350	28.980	27.910	28.690	28.690	2,569,175
2026-03-17	29.260	30.380	28.310	28.400	28.400	1,798,255
2026-03-16	28.660	29.500	28.120	29.230	29.230	2,438,201
2026-03-13	29.410	29.590	28.640	28.660	28.660	2,388,657
2026-03-12	28.500	29.690	28.160	29.540	29.540	3,753,958
2026-03-11	29.000	29.450	28.320	28.510	28.510	2,251,738
2026-03-10	27.290	28.960	27.040	28.880	28.880	2,638,985
2026-03-09	27.300	27.550	26.370	27.220	27.220	2,692,621
2026-03-06	27.000	27.890	26.990	27.680	27.680	2,145,716
2026-03-05	27.080	27.580	26.880	27.000	27.000	1,593,840
2026-03-04	26.500	26.980	26.150	26.730	26.730	2,463,929
2026-03-03	28.350	28.770	26.700	26.800	26.800	3,838,191
2026-03-02	29.050	29.350	28.210	28.600	28.600	3,721,204
2026-02-27	28.590	29.600	27.800	29.300	29.300	3,647,991
2026-02-26	28.230	29.020	27.770	28.720	28.720	3,771,164
2026-02-25	27.670	28.940	27.410	28.310	28.310	2,851,443
2026-02-24	27.980	28.280	27.610	27.670	27.670	1,862,766
2026-02-13	28.330	28.330	27.540	27.830	27.830	1,807,595
2026-02-12	28.450	28.550	27.900	28.190	28.190	2,932,404
2026-02-11	27.000	29.640	26.800	28.260	28.260	5,095,257
2026-02-10	28.420	28.420	26.920	27.010	27.010	2,689,387
2026-02-09	27.370	28.400	26.880	28.110	28.110	3,841,269
2026-02-06	27.650	29.800	27.220	27.270	27.270	4,764,501
2026-02-05	27.850	28.450	27.360	27.530	27.530	1,810,159
2026-02-04	27.620	29.090	27.320	28.090	28.090	4,295,789
2026-02-03	27.850	28.340	27.330	27.720	27.720	3,330,607
2026-02-02	28.290	29.200	27.380	27.850	27.850	5,843,577
2026-01-30	25.300	28.830	25.190	27.810	27.810	7,255,929
2026-01-29	25.870	26.410	25.280	25.300	25.300	3,247,777
2026-01-28	27.290	27.290	26.300	26.690	26.690	2,532,924
2026-01-27	26.510	27.350	25.600	27.100	27.100	4,132,273
2026-01-26	26.810	27.210	26.280	26.700	26.700	3,484,709
2026-01-23	26.880	26.930	26.220	26.810	26.810	3,160,978
2026-01-22	27.000	27.250	26.180	26.360	26.360	4,541,636
2026-01-21	24.940	28.300	24.610	27.500	27.500	7,967,493

← NewerPage 3 of 5 · 243 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.