China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	5.180	5.200	5.040	5.110	3.746	10,910,910
2022-02-28	5.080	5.180	4.990	5.180	3.797	44,273,602
2022-02-25	4.930	5.120	4.900	5.040	3.695	19,187,631
2022-02-24	4.810	5.090	4.790	4.860	3.563	18,116,949
2022-02-23	4.950	4.950	4.810	4.860	3.563	7,693,378
2022-02-22	4.860	4.910	4.680	4.890	3.585	11,800,000
2022-02-21	4.950	4.990	4.840	4.880	3.578	6,705,000
2022-02-18	5.000	5.070	4.870	4.910	3.600	9,221,000
2022-02-17	4.710	4.980	4.690	4.980	3.651	18,288,500
2022-02-16	4.840	4.850	4.640	4.680	3.431	14,657,340
2022-02-15	4.720	4.800	4.590	4.800	3.519	14,221,000
2022-02-14	5.000	5.010	4.660	4.690	3.438	22,702,520
2022-02-11	5.360	5.370	5.150	5.170	3.790	8,026,930
2022-02-10	5.280	5.360	5.180	5.360	3.929	12,460,460
2022-02-09	5.070	5.290	5.070	5.220	3.827	12,338,000
2022-02-08	5.090	5.130	4.900	5.070	3.717	8,654,236
2022-02-07	4.950	5.120	4.950	5.050	3.702	10,325,000
2022-02-04	4.770	5.020	4.730	4.950	3.629	10,493,120
2022-01-31	4.660	4.820	4.590	4.730	3.468	5,301,369
2022-01-28	4.830	4.870	4.540	4.660	3.416	8,829,000
2022-01-27	4.870	4.920	4.680	4.790	3.512	12,582,000
2022-01-26	5.010	5.130	4.870	4.870	3.570	22,810,449
2022-01-25	5.200	5.210	4.920	4.920	3.607	21,005,631
2022-01-24	5.200	5.270	5.130	5.230	3.834	14,517,330
2022-01-21	5.380	5.470	5.150	5.250	3.849	19,924,529
2022-01-20	5.470	5.520	5.370	5.440	3.988	9,161,000
2022-01-19	5.440	5.540	5.350	5.450	3.995	10,135,700
2022-01-18	5.420	5.590	5.310	5.470	4.010	14,322,090
2022-01-17	5.610	5.630	5.350	5.420	3.973	12,747,950
2022-01-14	5.630	5.710	5.520	5.590	4.098	9,466,453
2022-01-13	5.720	5.780	5.570	5.650	4.142	8,067,770
2022-01-12	5.670	5.790	5.600	5.680	4.164	8,764,637
2022-01-11	5.740	5.820	5.560	5.600	4.105	13,881,000
2022-01-10	5.660	5.850	5.630	5.680	4.164	12,630,320
2022-01-07	6.050	6.140	5.620	5.730	4.201	23,778,381
2022-01-06	5.970	6.070	5.830	5.950	4.362	16,477,949
2022-01-05	6.400	6.400	5.930	6.060	4.443	18,086,631
2022-01-04	6.740	6.760	6.370	6.380	4.677	17,764,910
2022-01-03	6.150	6.770	6.130	6.700	4.912	23,700,580
2021-12-31	5.960	6.130	5.960	6.080	4.457	8,094,951
2021-12-30	5.980	6.010	5.730	5.860	4.296	8,393,808
2021-12-29	6.120	6.160	5.880	5.970	4.377	4,773,420
2021-12-28	6.370	6.380	5.950	6.100	4.472	15,577,130
2021-12-24	6.250	6.380	6.160	6.200	4.545	10,768,210
2021-12-23	5.770	6.380	5.700	6.240	4.575	44,776,449
2021-12-22	5.780	5.860	5.640	5.770	4.230	10,756,660
2021-12-21	5.660	5.820	5.450	5.700	4.179	18,124,230
2021-12-20	6.020	6.050	5.610	5.610	4.113	27,247,590
2021-12-17	6.100	6.180	5.940	6.080	4.457	21,013,000
2021-12-16	5.780	6.110	5.780	6.110	4.479	14,794,380
2021-12-15	5.820	6.020	5.670	5.850	4.289	20,914,391
2021-12-14	6.040	6.050	5.830	5.830	4.274	8,971,958
2021-12-13	6.050	6.200	5.950	6.070	4.450	13,254,460
2021-12-10	6.200	6.280	5.890	5.920	4.340	21,254,000
2021-12-09	5.890	6.270	5.810	6.270	4.597	42,283,000
2021-12-08	5.700	5.810	5.580	5.810	4.259	14,576,500
2021-12-07	5.680	5.730	5.400	5.630	4.127	16,230,950
2021-12-06	5.800	5.920	5.530	5.580	4.091	12,935,090
2021-12-03	5.520	5.930	5.400	5.840	4.281	20,546,109
2021-12-02	5.630	5.780	5.520	5.580	4.091	18,849,359

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2300 HKD
2025-07-02	0.2300 HKD
2024-06-12	0.2353 HKD
2023-05-18	0.2181 HKD
2022-06-16	0.1960 HKD
2021-05-24	0.1639 HKD
2020-10-15	0.1427 HKD
2019-06-13	0.1423 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.