Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24.860 | 25.180 | 24.540 | 25.090 | 25.090 | 2,617,986 |
| 2026-01-19 | 24.500 | 25.450 | 24.000 | 24.720 | 24.720 | 2,975,494 |
| 2026-01-16 | 23.730 | 24.490 | 23.400 | 24.170 | 24.170 | 2,774,158 |
| 2026-01-15 | 23.860 | 24.090 | 23.510 | 23.690 | 23.690 | 2,125,491 |
| 2026-01-14 | 24.490 | 24.990 | 23.670 | 23.990 | 23.990 | 3,292,323 |
| 2026-01-13 | 25.240 | 25.250 | 24.150 | 24.540 | 24.540 | 4,448,845 |
| 2026-01-12 | 24.150 | 26.270 | 23.990 | 25.220 | 25.220 | 6,585,675 |
| 2026-01-09 | 23.200 | 24.120 | 23.000 | 24.040 | 24.040 | 3,179,297 |
| 2026-01-08 | 23.110 | 23.370 | 22.770 | 23.190 | 23.190 | 1,719,515 |
| 2026-01-07 | 22.550 | 23.270 | 22.320 | 23.000 | 23.000 | 2,343,037 |
| 2026-01-06 | 22.550 | 22.880 | 22.400 | 22.570 | 22.570 | 1,503,638 |
| 2026-01-05 | 22.740 | 22.950 | 22.260 | 22.550 | 22.550 | 2,045,574 |
| 2025-12-31 | 23.110 | 23.110 | 21.960 | 22.440 | 22.440 | 2,322,086 |
| 2025-12-30 | 22.780 | 23.200 | 22.230 | 22.740 | 22.740 | 2,433,951 |
| 2025-12-29 | 22.160 | 22.900 | 21.920 | 22.700 | 22.700 | 2,338,140 |
| 2025-12-26 | 22.430 | 22.640 | 22.040 | 22.230 | 22.230 | 1,967,230 |
| 2025-12-25 | 22.310 | 22.530 | 21.930 | 22.430 | 22.430 | 1,551,523 |
| 2025-12-24 | 22.180 | 22.600 | 22.130 | 22.360 | 22.360 | 1,322,248 |
| 2025-12-23 | 22.090 | 22.450 | 21.840 | 22.400 | 22.400 | 1,584,530 |
| 2025-12-22 | 22.350 | 22.480 | 21.990 | 22.080 | 22.080 | 1,751,171 |
| 2025-12-19 | 22.410 | 22.450 | 22.020 | 22.250 | 22.250 | 1,090,917 |
| 2025-12-18 | 21.800 | 22.660 | 21.430 | 22.150 | 22.150 | 2,339,496 |
| 2025-12-17 | 21.830 | 22.230 | 20.930 | 21.800 | 21.800 | 2,678,155 |
| 2025-12-16 | 23.700 | 23.750 | 21.830 | 22.000 | 22.000 | 2,130,281 |
| 2025-12-15 | 23.430 | 23.800 | 22.900 | 23.500 | 23.500 | 2,551,436 |
| 2025-12-12 | 22.660 | 24.470 | 22.380 | 23.750 | 23.750 | 4,530,582 |
| 2025-12-11 | 23.070 | 23.210 | 22.550 | 22.550 | 22.550 | 1,364,847 |
| 2025-12-10 | 23.220 | 23.320 | 22.820 | 23.110 | 23.110 | 1,256,672 |
| 2025-12-09 | 24.000 | 24.000 | 22.930 | 23.020 | 23.020 | 1,756,289 |
| 2025-12-08 | 23.900 | 24.300 | 23.720 | 24.000 | 24.000 | 1,341,479 |
| 2025-12-05 | 23.710 | 23.840 | 23.390 | 23.780 | 23.780 | 2,081,163 |
| 2025-12-04 | 24.250 | 24.380 | 23.520 | 23.770 | 23.770 | 1,300,077 |
| 2025-12-03 | 24.680 | 24.850 | 23.790 | 23.960 | 23.960 | 1,921,647 |
| 2025-12-02 | 24.700 | 24.780 | 24.280 | 24.550 | 24.550 | 1,449,715 |
| 2025-12-01 | 25.000 | 25.750 | 24.510 | 24.620 | 24.620 | 2,448,201 |
| 2025-11-28 | 25.070 | 25.330 | 24.590 | 25.160 | 25.160 | 2,230,293 |
| 2025-11-27 | 24.260 | 25.320 | 24.060 | 24.980 | 24.980 | 2,726,572 |
| 2025-11-26 | 23.910 | 25.170 | 23.550 | 24.270 | 24.270 | 3,541,050 |
| 2025-11-25 | 24.190 | 24.270 | 23.740 | 23.780 | 23.780 | 1,563,870 |
| 2025-11-24 | 23.600 | 24.130 | 23.340 | 23.910 | 23.910 | 2,314,917 |
| 2025-11-21 | 24.680 | 24.800 | 23.100 | 23.600 | 23.600 | 4,222,466 |
| 2025-11-20 | 25.350 | 26.160 | 24.580 | 24.820 | 24.820 | 3,008,896 |
| 2025-11-19 | 26.300 | 26.400 | 25.350 | 25.850 | 25.850 | 3,111,078 |
| 2025-11-18 | 26.150 | 26.760 | 25.620 | 25.930 | 25.930 | 4,033,339 |
| 2025-11-17 | 26.500 | 27.780 | 26.170 | 26.490 | 26.490 | 4,725,139 |
| 2025-11-14 | 27.420 | 27.550 | 26.100 | 26.400 | 26.400 | 6,403,331 |
| 2025-11-13 | 25.850 | 28.200 | 25.850 | 27.650 | 27.650 | 8,717,212 |
| 2025-11-12 | 25.060 | 26.990 | 24.940 | 26.450 | 26.450 | 7,497,879 |
| 2025-11-11 | 24.150 | 25.780 | 23.900 | 25.230 | 25.230 | 6,520,869 |
| 2025-11-10 | 24.380 | 24.780 | 23.840 | 24.150 | 24.150 | 2,375,945 |
| 2025-11-07 | 23.680 | 25.260 | 23.280 | 24.380 | 24.380 | 5,960,162 |
| 2025-11-06 | 23.350 | 24.090 | 23.030 | 23.920 | 23.920 | 4,767,705 |
| 2025-11-05 | 22.160 | 23.520 | 22.000 | 23.090 | 23.090 | 3,859,258 |
| 2025-11-04 | 22.800 | 22.980 | 22.200 | 22.380 | 22.380 | 1,969,993 |
| 2025-11-03 | 22.800 | 23.020 | 22.290 | 22.800 | 22.800 | 2,369,313 |
| 2025-10-31 | 22.000 | 23.030 | 21.800 | 22.630 | 22.630 | 3,014,746 |
| 2025-10-30 | 22.100 | 22.390 | 21.780 | 22.000 | 22.000 | 2,173,600 |
| 2025-10-29 | 22.350 | 22.350 | 21.780 | 22.070 | 22.070 | 1,718,406 |
| 2025-10-28 | 22.300 | 22.490 | 22.010 | 22.230 | 22.230 | 1,188,564 |
| 2025-10-27 | 22.590 | 22.870 | 22.070 | 22.100 | 22.100 | 1,775,920 |
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.