Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.620	22.390	21.580	21.980	21.980	2,245,221
2025-07-24	21.320	21.880	21.200	21.620	21.620	2,074,324
2025-07-23	21.390	21.550	21.010	21.320	21.320	2,110,647
2025-07-22	21.520	21.770	21.200	21.290	21.290	1,824,596
2025-07-21	21.560	21.660	21.420	21.520	21.520	1,749,500
2025-07-18	21.730	21.730	21.220	21.490	21.490	1,747,630
2025-07-17	21.390	21.920	21.120	21.550	21.550	2,823,443
2025-07-16	21.130	21.390	20.810	21.160	21.160	1,718,210
2025-07-15	21.500	21.620	20.740	20.980	20.980	3,109,928
2025-07-14	21.000	21.600	20.820	21.550	21.550	2,600,593
2025-07-11	20.900	21.090	20.720	20.940	20.940	1,859,344
2025-07-10	20.890	21.160	20.600	20.910	20.910	2,115,465
2025-07-09	21.070	21.460	20.840	20.890	20.890	2,896,572
2025-07-08	21.030	21.110	20.870	21.010	21.010	1,955,566
2025-07-07	21.100	21.170	20.830	21.020	21.020	1,991,595
2025-07-04	21.780	21.820	20.980	21.030	21.030	2,025,985
2025-07-03	21.300	21.930	21.160	21.780	21.780	2,232,443
2025-07-02	21.200	21.500	21.130	21.280	21.280	1,831,390
2025-07-01	21.500	21.580	21.110	21.490	21.490	1,865,913
2025-06-30	21.100	21.580	21.020	21.500	21.500	1,853,079
2025-06-27	21.300	21.610	21.000	21.250	21.250	2,337,012
2025-06-26	20.800	22.000	20.680	21.200	21.200	4,058,717
2025-06-25	20.770	21.000	20.570	20.850	20.850	2,433,849
2025-06-24	19.640	20.900	19.610	20.790	20.790	3,583,311
2025-06-23	19.200	19.580	19.120	19.560	19.560	1,555,130
2025-06-20	19.300	19.780	19.220	19.290	19.290	1,966,151
2025-06-19	19.400	19.840	19.210	19.330	19.330	1,853,805
2025-06-18	19.420	19.570	19.210	19.460	19.460	1,598,989
2025-06-17	19.730	19.850	19.180	19.400	19.400	2,557,732
2025-06-16	19.820	20.100	19.640	19.730	19.730	1,260,215
2025-06-13	20.310	20.570	19.500	19.830	19.830	2,606,976
2025-06-12	20.560	20.870	20.240	20.330	20.330	1,546,723
2025-06-11	20.480	21.350	20.480	20.660	20.660	3,161,973
2025-06-10	21.250	21.250	20.110	20.480	20.480	2,193,988
2025-06-09	20.810	21.310	20.680	21.040	21.040	1,897,851
2025-06-06	20.400	21.150	20.220	20.720	20.720	2,426,293
2025-06-05	20.410	20.580	20.060	20.380	20.380	1,984,096
2025-06-04	20.080	20.420	20.080	20.330	20.330	1,269,415
2025-06-03	20.010	20.310	19.920	20.200	20.200	1,542,958
2025-05-30	20.500	20.630	20.000	20.160	20.160	1,761,867
2025-05-29	20.480	21.030	20.060	20.460	20.460	2,462,937
2025-05-28	20.800	20.860	20.250	20.310	20.310	1,267,479
2025-05-27	20.600	20.830	20.190	20.670	20.670	2,052,531
2025-05-26	20.680	20.710	20.300	20.590	20.590	1,877,541
2025-05-23	21.330	21.790	20.580	20.800	20.800	3,161,582
2025-05-22	21.840	22.000	21.220	21.380	21.380	2,238,711
2025-05-21	22.200	22.250	21.510	21.840	21.840	2,278,829
2025-05-20	21.960	22.650	21.650	22.260	22.260	3,360,825
2025-05-19	22.100	22.670	21.600	21.820	21.820	3,405,687
2025-05-16	21.890	23.200	21.800	22.320	22.320	4,128,344
2025-05-15	22.500	22.590	21.840	22.020	22.020	3,746,851
2025-05-14	23.110	23.450	22.400	22.530	22.530	4,456,076
2025-05-13	23.500	23.960	22.910	23.110	23.110	4,396,638
2025-05-12	23.500	23.990	22.590	23.520	23.520	9,435,173
2025-05-09	21.680	24.230	21.250	23.850	23.850	10,569,663
2025-05-08	22.550	23.440	21.750	21.860	21.860	5,654,102
2025-05-07	22.200	22.590	21.150	22.420	22.420	9,955,006
2025-05-06	20.500	22.500	20.170	22.030	22.030	9,892,175
2025-04-30	19.190	20.470	18.820	20.040	20.040	6,226,938
2025-04-29	17.610	19.400	17.330	18.810	18.810	4,774,277

← NewerPage 6 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.