Sinocat Environmental Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.680 | 15.860 | 15.210 | 15.430 | 15.430 | 1,623,183 |
| 2024-10-29 | 16.500 | 16.650 | 15.690 | 15.710 | 15.710 | 2,312,968 |
| 2024-10-28 | 16.270 | 16.460 | 16.080 | 16.440 | 16.440 | 1,723,766 |
| 2024-10-25 | 15.480 | 16.320 | 15.480 | 16.250 | 16.250 | 3,006,953 |
| 2024-10-24 | 15.600 | 15.950 | 15.460 | 15.520 | 15.520 | 1,317,730 |
| 2024-10-23 | 15.520 | 16.020 | 15.390 | 15.750 | 15.750 | 2,508,592 |
| 2024-10-22 | 15.540 | 15.570 | 15.190 | 15.520 | 15.520 | 2,148,928 |
| 2024-10-21 | 15.260 | 15.760 | 15.120 | 15.480 | 15.480 | 3,141,118 |
| 2024-10-18 | 14.670 | 15.610 | 14.380 | 15.290 | 15.290 | 2,866,969 |
| 2024-10-17 | 15.130 | 15.280 | 14.680 | 14.680 | 14.680 | 1,962,139 |
| 2024-10-16 | 14.550 | 15.420 | 14.360 | 15.060 | 15.060 | 2,627,585 |
| 2024-10-15 | 14.860 | 14.980 | 14.650 | 14.650 | 14.650 | 2,131,618 |
| 2024-10-14 | 14.710 | 15.060 | 14.480 | 15.020 | 15.020 | 1,786,506 |
| 2024-10-11 | 15.600 | 15.650 | 14.460 | 14.640 | 14.640 | 2,336,473 |
| 2024-10-10 | 15.770 | 16.150 | 15.480 | 15.490 | 15.490 | 2,203,817 |
| 2024-10-09 | 17.180 | 17.180 | 15.510 | 15.550 | 15.550 | 4,478,573 |
| 2024-10-08 | 19.000 | 19.000 | 16.940 | 17.830 | 17.830 | 6,033,333 |
| 2024-09-30 | 14.880 | 16.370 | 14.250 | 16.150 | 16.150 | 5,643,277 |
| 2024-09-27 | 13.480 | 13.880 | 13.220 | 13.880 | 13.880 | 1,629,192 |
| 2024-09-26 | 12.650 | 13.120 | 12.620 | 13.100 | 13.100 | 1,776,450 |
| 2024-09-25 | 12.540 | 12.930 | 12.540 | 12.650 | 12.650 | 1,974,543 |
| 2024-09-24 | 12.070 | 12.440 | 12.040 | 12.440 | 12.440 | 1,667,105 |
| 2024-09-23 | 12.030 | 12.170 | 11.940 | 12.010 | 12.010 | 777,751 |
| 2024-09-20 | 12.110 | 12.200 | 11.970 | 12.050 | 12.050 | 1,098,319 |
| 2024-09-19 | 11.980 | 12.350 | 11.900 | 12.200 | 12.200 | 1,200,238 |
| 2024-09-18 | 12.220 | 12.290 | 11.770 | 11.850 | 11.850 | 1,271,471 |
| 2024-09-13 | 12.600 | 12.700 | 12.160 | 12.160 | 12.160 | 1,183,938 |
| 2024-09-12 | 12.950 | 13.060 | 12.620 | 12.630 | 12.630 | 896,922 |
| 2024-09-11 | 12.880 | 13.030 | 12.800 | 12.920 | 12.920 | 658,469 |
| 2024-09-10 | 12.850 | 12.970 | 12.710 | 12.920 | 12.920 | 806,118 |
| 2024-09-09 | 12.820 | 12.950 | 12.630 | 12.890 | 12.890 | 760,451 |
| 2024-09-06 | 13.250 | 13.250 | 12.770 | 12.820 | 12.820 | 1,386,844 |
| 2024-09-05 | 13.060 | 13.250 | 13.010 | 13.180 | 13.180 | 1,396,940 |
| 2024-09-04 | 13.130 | 13.290 | 12.910 | 13.060 | 13.060 | 1,578,841 |
| 2024-09-03 | 13.100 | 13.350 | 12.800 | 13.130 | 13.130 | 1,538,868 |
| 2024-09-02 | 13.520 | 13.550 | 13.020 | 13.090 | 13.090 | 2,323,403 |
| 2024-08-30 | 13.560 | 13.760 | 12.840 | 13.650 | 13.650 | 3,842,718 |
| 2024-08-29 | 13.490 | 13.840 | 13.310 | 13.780 | 13.780 | 911,549 |
| 2024-08-28 | 13.160 | 13.580 | 13.160 | 13.480 | 13.480 | 606,978 |
| 2024-08-27 | 13.340 | 13.500 | 13.290 | 13.290 | 13.290 | 665,903 |
| 2024-08-26 | 13.200 | 13.590 | 13.160 | 13.410 | 13.410 | 947,291 |
| 2024-08-23 | 13.300 | 13.300 | 12.980 | 13.160 | 13.160 | 1,278,337 |
| 2024-08-22 | 13.530 | 13.620 | 13.250 | 13.280 | 13.280 | 825,084 |
| 2024-08-21 | 13.410 | 13.550 | 13.310 | 13.450 | 13.450 | 667,728 |
| 2024-08-20 | 13.670 | 13.830 | 13.330 | 13.430 | 13.430 | 918,351 |
| 2024-08-19 | 13.950 | 14.040 | 13.700 | 13.700 | 13.700 | 598,632 |
| 2024-08-16 | 14.180 | 14.180 | 13.880 | 13.900 | 13.900 | 717,634 |
| 2024-08-15 | 14.140 | 14.240 | 13.900 | 14.110 | 14.110 | 927,939 |
| 2024-08-14 | 14.260 | 14.340 | 14.060 | 14.060 | 14.060 | 580,970 |
| 2024-08-13 | 14.000 | 14.250 | 13.930 | 14.200 | 14.200 | 569,269 |
| 2024-08-12 | 14.250 | 14.490 | 14.050 | 14.100 | 14.100 | 821,312 |
| 2024-08-09 | 14.460 | 14.590 | 14.320 | 14.330 | 14.330 | 742,430 |
| 2024-08-08 | 14.530 | 14.530 | 14.150 | 14.320 | 14.320 | 693,448 |
| 2024-08-07 | 14.470 | 14.560 | 14.320 | 14.420 | 14.420 | 523,131 |
| 2024-08-06 | 14.360 | 14.490 | 14.270 | 14.460 | 14.460 | 586,908 |
| 2024-08-05 | 14.500 | 14.850 | 14.180 | 14.180 | 14.180 | 1,215,293 |
| 2024-08-02 | 14.790 | 14.950 | 14.660 | 14.700 | 14.700 | 922,052 |
| 2024-08-01 | 14.880 | 14.990 | 14.720 | 14.890 | 14.890 | 1,112,593 |
| 2024-07-31 | 14.390 | 14.890 | 14.290 | 14.880 | 14.880 | 1,246,202 |
| 2024-07-30 | 14.360 | 14.570 | 14.160 | 14.430 | 14.430 | 544,444 |
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.