Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.990	17.580	16.650	17.500	17.500	2,830,504
2025-04-25	16.700	17.400	16.700	16.960	16.960	1,656,712
2025-04-24	16.900	17.040	16.280	16.810	16.810	1,975,826
2025-04-23	17.050	17.280	16.700	16.820	16.820	2,065,540
2025-04-22	17.000	17.060	16.710	17.010	17.010	814,843
2025-04-21	16.880	17.080	16.620	16.910	16.910	1,498,969
2025-04-18	16.830	17.050	16.640	16.810	16.810	1,096,484
2025-04-17	16.550	17.350	16.400	16.830	16.830	1,462,129
2025-04-16	17.320	17.320	16.200	16.640	16.640	1,852,841
2025-04-15	16.800	17.320	16.630	16.990	16.990	2,225,004
2025-04-14	16.990	17.080	16.600	16.800	16.800	1,172,585
2025-04-11	16.420	16.790	16.390	16.720	16.720	954,624
2025-04-10	16.600	16.790	16.200	16.560	16.560	1,897,267
2025-04-09	14.750	16.090	13.890	15.870	15.870	2,891,651
2025-04-08	15.180	15.910	14.700	14.890	14.890	2,773,745
2025-04-07	17.210	17.380	14.740	14.740	14.740	3,233,936
2025-04-03	18.600	18.880	18.210	18.420	18.420	1,616,537
2025-04-02	18.720	19.300	18.600	18.890	18.890	1,508,846
2025-04-01	18.490	19.130	18.380	18.720	18.720	1,496,878
2025-03-31	18.590	18.920	18.130	18.300	18.300	1,733,559
2025-03-28	19.340	19.340	18.700	18.710	18.710	1,205,976
2025-03-27	18.890	19.220	18.610	19.020	19.020	1,631,226
2025-03-26	19.000	19.840	19.000	19.160	19.160	1,711,903
2025-03-25	19.700	19.960	19.000	19.200	19.200	2,774,790
2025-03-24	20.260	20.490	19.180	19.820	19.820	5,491,948
2025-03-21	21.240	21.600	19.910	20.050	20.050	4,299,722
2025-03-20	22.280	22.280	21.110	21.650	21.650	4,762,297
2025-03-19	20.950	23.230	20.460	21.920	21.920	8,991,775
2025-03-18	19.880	20.980	19.830	20.400	20.400	4,616,722
2025-03-17	19.300	20.160	19.010	20.110	20.110	3,528,607
2025-03-14	18.880	19.320	18.460	19.150	19.150	3,318,023
2025-03-13	18.880	19.660	18.300	18.550	18.550	3,943,848
2025-03-12	19.020	19.430	18.770	18.910	18.910	2,931,619
2025-03-11	18.990	19.280	18.530	18.710	18.710	2,455,194
2025-03-10	18.720	19.220	18.470	18.990	18.990	3,793,070
2025-03-07	18.700	18.800	18.290	18.420	18.420	1,993,270
2025-03-06	18.750	19.320	18.590	18.840	18.840	3,187,745
2025-03-05	18.610	18.820	18.320	18.750	18.750	2,136,202
2025-03-04	18.580	18.800	18.360	18.770	18.770	1,710,913
2025-03-03	18.470	19.150	18.130	18.660	18.660	2,784,000
2025-02-28	19.470	19.470	18.270	18.350	18.350	2,872,478
2025-02-27	19.170	19.760	18.900	19.440	19.440	3,054,786
2025-02-26	19.540	20.030	18.770	19.170	19.170	4,340,506
2025-02-25	19.450	19.830	19.380	19.600	19.600	1,646,977
2025-02-24	20.750	20.770	19.400	19.780	19.780	3,732,719
2025-02-21	20.820	21.200	20.430	20.750	20.750	2,963,352
2025-02-20	19.800	21.260	19.570	20.870	20.870	4,745,419
2025-02-19	18.260	19.700	18.260	19.620	19.620	3,670,099
2025-02-18	18.830	18.900	18.180	18.250	18.250	2,339,429
2025-02-17	19.330	19.720	18.690	19.090	19.090	2,098,586
2025-02-14	19.550	19.900	19.200	19.400	19.400	1,447,185
2025-02-13	20.280	20.340	19.560	19.620	19.620	1,785,587
2025-02-12	19.950	20.230	19.400	20.180	20.180	1,771,523
2025-02-11	19.680	20.080	19.320	19.890	19.890	2,768,258
2025-02-10	18.320	19.700	18.000	19.640	19.640	3,835,003
2025-02-07	18.180	18.640	17.950	18.260	18.260	2,420,739
2025-02-06	16.750	18.420	16.700	18.130	18.130	3,156,086
2025-02-05	16.300	16.950	16.200	16.820	16.820	1,466,298
2025-01-27	16.800	17.080	16.110	16.270	16.270	1,725,667
2025-01-24	16.140	16.880	16.140	16.800	16.800	1,240,853

← NewerPage 7 of 21 · 1,212 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.