Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.590	22.870	22.070	22.100	22.100	1,775,920
2025-10-24	22.280	23.160	22.280	22.540	22.540	1,774,915
2025-10-23	22.370	22.370	21.530	22.280	22.280	1,915,926
2025-10-22	21.760	22.400	21.730	22.210	22.210	2,188,027
2025-10-21	21.900	22.210	21.600	22.000	22.000	1,858,497
2025-10-20	21.600	22.050	21.470	21.820	21.820	2,731,022
2025-10-17	22.250	22.300	21.070	21.120	21.120	3,169,825
2025-10-16	21.940	23.390	21.630	22.400	22.400	4,939,008
2025-10-15	22.050	22.270	21.560	21.860	21.860	2,117,281
2025-10-14	23.000	23.480	21.730	22.050	22.050	3,304,643
2025-10-13	21.750	22.730	21.300	22.560	22.560	3,681,481
2025-10-10	23.180	23.390	22.410	22.640	22.640	2,688,417
2025-10-09	22.860	23.710	22.440	23.340	23.340	3,568,517
2025-09-30	22.770	23.260	22.640	22.860	22.860	1,718,696
2025-09-29	21.780	23.200	21.780	22.750	22.750	3,471,839
2025-09-26	21.540	22.500	21.350	21.870	21.870	2,236,412
2025-09-25	21.390	22.050	21.160	21.770	21.770	2,596,579
2025-09-24	20.810	22.150	20.530	21.390	21.390	2,869,922
2025-09-23	21.290	21.450	19.950	20.760	20.760	2,702,920
2025-09-22	21.380	21.580	20.930	21.290	21.290	1,788,511
2025-09-19	21.480	21.870	21.300	21.380	21.380	1,664,181
2025-09-18	22.460	22.550	21.210	21.480	21.480	2,765,699
2025-09-17	22.840	22.850	22.300	22.350	22.350	1,612,967
2025-09-16	22.400	22.690	22.120	22.630	22.630	1,761,340
2025-09-15	22.610	22.680	22.330	22.400	22.400	1,744,547
2025-09-12	23.060	23.300	22.370	22.560	22.560	2,526,118
2025-09-11	22.380	23.290	22.200	23.060	23.060	2,745,153
2025-09-10	22.470	22.890	22.200	22.360	22.360	1,932,466
2025-09-09	22.950	23.280	22.510	22.660	22.660	2,401,258
2025-09-08	22.690	23.140	22.220	23.100	23.100	2,508,437
2025-09-05	21.830	22.600	21.690	22.590	22.590	2,574,029
2025-09-04	21.690	22.600	21.320	21.690	21.690	2,900,981
2025-09-03	22.410	22.820	21.630	21.740	21.740	2,294,875
2025-09-02	22.980	23.040	21.900	22.320	22.320	3,270,327
2025-09-01	23.110	23.460	22.900	23.030	23.030	2,991,021
2025-08-29	23.690	24.000	23.360	23.480	23.480	2,453,053
2025-08-28	24.270	24.660	23.000	23.890	23.890	4,710,434
2025-08-27	25.810	25.940	24.270	24.280	24.280	4,729,499
2025-08-26	25.980	26.450	25.390	25.850	25.850	3,465,364
2025-08-25	26.000	26.530	25.750	25.900	25.900	3,541,132
2025-08-22	25.700	26.550	25.480	25.880	25.880	4,821,366
2025-08-21	25.680	26.140	25.260	25.480	25.480	3,126,939
2025-08-20	25.980	26.570	25.480	26.060	26.060	3,837,710
2025-08-19	26.600	26.600	25.410	26.100	26.100	4,637,046
2025-08-18	25.000	27.380	24.660	26.390	26.390	9,253,463
2025-08-15	23.460	24.720	23.440	24.490	24.490	5,619,771
2025-08-14	25.290	26.430	23.800	23.880	23.880	6,005,492
2025-08-13	24.860	25.900	24.660	24.730	24.730	5,874,199
2025-08-12	24.450	25.100	24.000	24.780	24.780	4,686,772
2025-08-11	23.520	24.720	23.420	24.160	24.160	4,123,059
2025-08-08	23.650	24.000	23.070	23.630	23.630	4,380,797
2025-08-07	23.460	24.980	23.460	24.160	24.160	6,957,505
2025-08-06	22.190	24.230	21.970	23.740	23.740	7,601,733
2025-08-05	22.020	22.440	21.880	22.040	22.040	2,398,572
2025-08-04	21.370	22.030	21.370	21.960	21.960	1,695,004
2025-08-01	21.500	21.790	21.380	21.520	21.520	1,898,962
2025-07-31	21.710	21.990	21.340	21.390	21.390	2,028,636
2025-07-30	22.190	22.320	21.410	21.720	21.720	2,776,649
2025-07-29	22.510	22.510	21.980	22.140	22.140	1,862,404
2025-07-28	22.190	22.570	21.920	22.450	22.450	2,099,712

← NewerPage 5 of 21 · 1,213 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.