Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.770 | 16.950 | 16.230 | 16.330 | 16.330 | 1,356,660 |
| 2025-01-22 | 16.730 | 17.300 | 16.280 | 16.390 | 16.390 | 1,730,441 |
| 2025-01-21 | 16.770 | 17.210 | 16.390 | 16.900 | 16.900 | 1,423,016 |
| 2025-01-20 | 16.730 | 16.890 | 16.210 | 16.680 | 16.680 | 1,101,207 |
| 2025-01-17 | 17.010 | 17.030 | 16.530 | 16.690 | 16.690 | 1,244,348 |
| 2025-01-16 | 17.000 | 17.510 | 16.920 | 17.000 | 17.000 | 964,201 |
| 2025-01-15 | 17.180 | 17.180 | 16.720 | 16.970 | 16.970 | 1,165,384 |
| 2025-01-14 | 16.220 | 17.000 | 16.110 | 17.000 | 17.000 | 1,342,356 |
| 2025-01-13 | 15.800 | 16.280 | 15.520 | 16.070 | 16.070 | 908,854 |
| 2025-01-10 | 16.710 | 16.890 | 16.000 | 16.000 | 16.000 | 1,290,885 |
| 2025-01-09 | 16.330 | 16.980 | 16.290 | 16.530 | 16.530 | 1,447,398 |
| 2025-01-08 | 16.540 | 16.630 | 15.810 | 16.330 | 16.330 | 1,054,650 |
| 2025-01-07 | 16.410 | 16.700 | 16.070 | 16.540 | 16.540 | 1,292,994 |
| 2025-01-06 | 16.160 | 16.610 | 15.620 | 16.410 | 16.410 | 1,635,389 |
| 2025-01-03 | 16.850 | 17.160 | 16.110 | 16.140 | 16.140 | 2,076,747 |
| 2025-01-02 | 17.650 | 17.980 | 16.510 | 16.860 | 16.860 | 2,606,206 |
| 2024-12-31 | 17.900 | 18.200 | 17.730 | 17.810 | 17.810 | 2,433,775 |
| 2024-12-30 | 18.610 | 18.610 | 17.750 | 17.780 | 17.780 | 2,015,458 |
| 2024-12-27 | 18.780 | 19.060 | 18.520 | 18.620 | 18.620 | 1,314,293 |
| 2024-12-26 | 18.030 | 19.110 | 17.930 | 18.780 | 18.780 | 2,039,228 |
| 2024-12-25 | 18.480 | 18.480 | 17.700 | 18.080 | 18.080 | 1,649,182 |
| 2024-12-24 | 18.570 | 18.790 | 18.060 | 18.480 | 18.480 | 2,398,113 |
| 2024-12-23 | 21.100 | 21.280 | 18.200 | 18.310 | 18.310 | 5,471,078 |
| 2024-12-20 | 20.640 | 21.220 | 20.630 | 21.140 | 21.140 | 2,811,931 |
| 2024-12-19 | 20.810 | 21.250 | 20.330 | 20.850 | 20.850 | 2,378,586 |
| 2024-12-18 | 21.070 | 21.370 | 20.390 | 21.080 | 21.080 | 3,135,704 |
| 2024-12-17 | 23.720 | 23.920 | 20.590 | 21.220 | 21.220 | 7,103,764 |
| 2024-12-16 | 23.890 | 24.300 | 23.320 | 23.770 | 23.770 | 2,239,101 |
| 2024-12-13 | 22.800 | 24.290 | 22.500 | 23.770 | 23.770 | 3,916,390 |
| 2024-12-12 | 24.000 | 24.340 | 22.600 | 23.110 | 23.110 | 4,027,797 |
| 2024-12-11 | 23.300 | 24.100 | 22.680 | 23.870 | 23.870 | 4,023,254 |
| 2024-12-10 | 24.000 | 25.000 | 22.990 | 23.310 | 23.310 | 7,480,911 |
| 2024-12-09 | 21.780 | 25.100 | 21.600 | 23.350 | 23.350 | 6,334,771 |
| 2024-12-06 | 21.100 | 21.880 | 20.820 | 21.800 | 21.800 | 4,059,326 |
| 2024-12-05 | 20.610 | 21.250 | 20.210 | 21.050 | 21.050 | 3,200,661 |
| 2024-12-04 | 20.900 | 21.900 | 20.430 | 20.580 | 20.580 | 4,919,558 |
| 2024-12-03 | 19.730 | 21.680 | 19.730 | 20.990 | 20.990 | 7,029,978 |
| 2024-12-02 | 20.000 | 20.170 | 19.200 | 19.680 | 19.680 | 6,072,780 |
| 2024-11-29 | 18.620 | 20.310 | 18.280 | 19.850 | 19.850 | 8,167,461 |
| 2024-11-28 | 18.200 | 19.110 | 18.200 | 18.660 | 18.660 | 7,241,481 |
| 2024-11-27 | 17.330 | 18.080 | 16.770 | 17.930 | 17.930 | 3,530,964 |
| 2024-11-26 | 18.000 | 18.070 | 17.000 | 17.290 | 17.290 | 1,679,050 |
| 2024-11-25 | 17.120 | 18.080 | 17.120 | 17.810 | 17.810 | 2,260,986 |
| 2024-11-22 | 18.590 | 18.600 | 17.200 | 17.300 | 17.300 | 3,895,009 |
| 2024-11-21 | 18.790 | 19.180 | 18.200 | 18.600 | 18.600 | 4,225,488 |
| 2024-11-20 | 17.450 | 18.790 | 17.430 | 18.620 | 18.620 | 4,450,503 |
| 2024-11-19 | 16.810 | 17.550 | 16.700 | 17.450 | 17.450 | 2,183,057 |
| 2024-11-18 | 17.530 | 18.000 | 16.700 | 16.790 | 16.790 | 2,679,532 |
| 2024-11-15 | 16.980 | 17.900 | 16.920 | 17.270 | 17.270 | 3,365,780 |
| 2024-11-14 | 17.830 | 18.500 | 17.130 | 17.160 | 17.160 | 3,572,813 |
| 2024-11-13 | 17.220 | 17.640 | 16.800 | 17.640 | 17.640 | 3,188,462 |
| 2024-11-12 | 17.210 | 17.880 | 16.840 | 17.220 | 17.220 | 4,975,072 |
| 2024-11-11 | 16.040 | 17.640 | 16.040 | 17.210 | 17.210 | 4,361,639 |
| 2024-11-08 | 16.650 | 16.710 | 16.120 | 16.230 | 16.230 | 2,840,953 |
| 2024-11-07 | 15.620 | 16.350 | 15.620 | 16.270 | 16.270 | 2,823,643 |
| 2024-11-06 | 15.600 | 15.950 | 15.390 | 15.780 | 15.780 | 2,899,911 |
| 2024-11-05 | 15.230 | 15.570 | 15.080 | 15.550 | 15.550 | 2,085,828 |
| 2024-11-04 | 14.880 | 15.190 | 14.810 | 15.160 | 15.160 | 1,254,465 |
| 2024-11-01 | 15.350 | 15.440 | 14.800 | 14.910 | 14.910 | 2,002,268 |
| 2024-10-31 | 15.300 | 15.550 | 15.020 | 15.450 | 15.450 | 2,403,554 |
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.