Sinocat Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.920	15.090	14.380	14.420	14.420	1,771,565
2026-10-21	15.510	15.520	14.810	14.880	14.880	1,690,161
2026-10-20	15.060	15.580	14.920	15.410	15.410	1,313,918
2026-10-19	15.300	15.430	14.720	15.120	15.120	1,433,657
2026-10-16	15.250	15.710	15.110	15.380	15.380	1,530,430
2026-10-15	15.330	15.380	14.840	15.020	15.020	1,650,313
2026-10-14	15.980	16.140	15.480	15.490	15.490	1,757,647
2026-10-13	16.170	16.320	15.530	16.120	16.120	1,728,078
2026-10-12	16.480	16.950	16.240	16.400	16.400	1,791,882
2026-10-09	16.510	16.640	15.910	16.500	16.500	1,749,571
2026-10-08	16.880	17.180	16.300	16.510	16.510	1,787,881
2026-09-30	17.180	17.340	16.720	16.760	16.760	1,495,011
2026-09-29	17.030	17.260	16.820	17.080	17.080	1,447,310
2026-09-28	17.240	17.330	16.620	16.980	16.980	1,586,505
2026-09-24	17.520	17.680	17.140	17.300	17.300	1,772,847
2026-09-23	17.160	17.750	16.980	17.580	17.580	1,545,995
2026-09-22	17.110	17.330	17.000	17.160	17.160	1,035,279
2026-09-21	17.050	17.180	16.770	17.110	17.110	1,398,744
2026-09-18	16.690	17.230	16.640	16.980	16.980	1,293,718
2026-09-17	16.560	16.700	16.270	16.630	16.630	1,063,947
2026-09-16	16.350	16.720	16.170	16.580	16.580	879,634
2026-09-15	16.770	16.950	16.310	16.430	16.430	1,121,076
2026-09-14	16.520	17.020	16.450	16.810	16.810	1,173,309
2026-09-11	16.840	17.060	16.260	16.690	16.690	1,293,538
2026-09-10	17.030	17.170	16.700	17.010	17.010	1,268,088
2026-09-09	17.210	17.420	16.990	17.160	17.160	943,163
2026-09-08	17.250	17.400	17.060	17.290	17.290	906,164
2026-09-07	17.870	17.870	17.150	17.190	17.190	1,593,961
2026-09-04	17.590	18.070	17.420	17.520	17.520	1,637,375
2026-09-03	17.810	17.980	17.420	17.560	17.560	1,073,233
2026-09-02	17.460	17.850	17.170	17.550	17.550	1,486,779
2026-09-01	17.850	17.910	17.280	17.590	17.590	1,448,722
2026-08-31	17.970	17.970	17.400	17.770	17.770	1,614,442
2026-08-28	18.070	18.260	17.830	17.910	17.910	848,215
2026-08-27	18.060	18.190	17.750	18.050	18.050	1,219,103
2026-08-26	18.170	18.350	17.820	18.090	18.090	892,012
2026-08-25	17.540	18.230	17.450	18.170	18.170	1,014,690
2026-08-24	17.920	18.070	17.390	17.660	17.660	1,201,908
2026-08-21	17.750	17.990	17.380	17.940	17.940	948,153
2026-08-20	17.450	18.090	17.400	17.850	17.850	1,235,567
2026-08-19	18.100	18.350	17.260	17.310	17.310	1,116,645
2026-08-18	18.390	18.670	18.100	18.350	18.350	1,010,436
2026-08-17	18.230	18.740	18.020	18.560	18.560	1,101,561
2026-08-14	18.260	18.350	17.960	18.160	18.160	914,846
2026-08-13	18.560	18.630	18.100	18.160	18.160	1,191,383
2026-08-12	18.390	18.600	18.350	18.460	18.460	1,369,859
2026-08-11	18.700	18.700	18.190	18.420	18.420	1,575,821
2026-08-10	18.620	18.790	18.370	18.640	18.640	1,271,466
2026-08-07	18.590	18.760	18.110	18.620	18.620	1,470,776
2026-08-06	18.490	18.790	18.170	18.590	18.590	1,215,317
2026-08-05	18.090	18.580	17.700	18.480	18.480	1,416,082
2026-08-04	17.440	18.160	17.440	17.980	17.980	1,523,528
2026-08-03	17.090	17.580	16.920	17.520	17.520	1,614,866
2026-07-31	17.000	17.480	16.930	16.990	16.990	1,191,538
2026-07-30	16.910	17.550	16.630	16.700	16.700	1,541,455
2026-07-29	16.830	17.300	16.720	17.250	17.250	1,603,059
2026-07-28	16.830	17.270	16.500	17.020	17.020	1,224,727
2026-07-27	16.430	16.990	16.100	16.830	16.830	1,452,544
2026-07-24	16.690	16.690	15.810	16.130	16.130	1,446,250
2026-07-23	15.850	16.800	15.510	16.690	16.690	1,722,995

Page 1 of 3 · 121 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.