Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.800 | 5.850 | 5.540 | 5.640 | 5.640 | 51,151,600 |
| 2026-10-15 | 5.750 | 5.950 | 5.690 | 5.750 | 5.750 | 57,222,695 |
| 2026-10-14 | 6.250 | 6.270 | 5.980 | 6.000 | 6.000 | 65,019,023 |
| 2026-10-13 | 6.140 | 6.280 | 5.970 | 6.200 | 6.200 | 55,699,633 |
| 2026-10-12 | 6.400 | 6.420 | 6.200 | 6.250 | 6.250 | 61,752,348 |
| 2026-10-09 | 5.850 | 6.520 | 5.690 | 6.450 | 6.450 | 109,561,727 |
| 2026-10-08 | 6.180 | 6.180 | 5.890 | 5.920 | 5.920 | 48,490,199 |
| 2026-09-30 | 6.290 | 6.290 | 5.950 | 6.150 | 6.150 | 67,969,797 |
| 2026-09-29 | 6.050 | 6.320 | 5.950 | 6.190 | 6.190 | 88,833,562 |
| 2026-09-28 | 5.910 | 6.370 | 5.850 | 6.210 | 6.210 | 115,719,750 |
| 2026-09-24 | 5.910 | 5.940 | 5.760 | 5.820 | 5.820 | 34,475,301 |
| 2026-09-23 | 6.050 | 6.050 | 5.880 | 5.910 | 5.910 | 40,140,305 |
| 2026-09-22 | 5.980 | 6.200 | 5.930 | 6.120 | 6.120 | 74,945,414 |
| 2026-09-21 | 5.710 | 6.010 | 5.620 | 5.980 | 5.980 | 74,342,398 |
| 2026-09-18 | 5.670 | 6.000 | 5.640 | 5.750 | 5.750 | 75,707,039 |
| 2026-09-17 | 5.610 | 5.730 | 5.510 | 5.610 | 5.610 | 55,636,410 |
| 2026-09-16 | 5.860 | 5.920 | 5.650 | 5.710 | 5.710 | 85,157,555 |
| 2026-09-15 | 6.500 | 6.640 | 6.030 | 6.040 | 6.040 | 114,031,820 |
| 2026-09-14 | 6.210 | 6.720 | 5.990 | 6.320 | 6.320 | 135,538,641 |
| 2026-09-11 | 6.000 | 6.180 | 5.620 | 5.650 | 5.650 | 71,249,719 |
| 2026-09-10 | 5.540 | 5.800 | 5.500 | 5.620 | 5.620 | 56,981,906 |
| 2026-09-09 | 5.600 | 5.630 | 5.440 | 5.520 | 5.520 | 29,691,477 |
| 2026-09-08 | 5.750 | 5.750 | 5.580 | 5.640 | 5.640 | 32,133,180 |
| 2026-09-07 | 5.670 | 5.710 | 5.470 | 5.670 | 5.670 | 37,402,500 |
| 2026-09-04 | 5.560 | 5.790 | 5.540 | 5.580 | 5.580 | 44,736,898 |
| 2026-09-03 | 5.580 | 5.600 | 5.450 | 5.480 | 5.480 | 22,187,809 |
| 2026-09-02 | 5.540 | 5.620 | 5.450 | 5.580 | 5.580 | 29,595,600 |
| 2026-09-01 | 5.510 | 5.680 | 5.480 | 5.620 | 5.620 | 41,555,652 |
| 2026-08-31 | 5.380 | 5.510 | 5.330 | 5.490 | 5.490 | 40,699,223 |
| 2026-08-28 | 5.870 | 5.970 | 5.530 | 5.540 | 5.540 | 65,879,891 |
| 2026-08-27 | 5.340 | 5.750 | 5.330 | 5.540 | 5.540 | 54,397,598 |
| 2026-08-26 | 5.250 | 5.400 | 5.220 | 5.310 | 5.310 | 30,419,549 |
| 2026-08-25 | 5.220 | 5.330 | 5.200 | 5.290 | 5.290 | 28,417,148 |
| 2026-08-24 | 5.460 | 5.470 | 5.170 | 5.190 | 5.190 | 46,038,832 |
| 2026-08-21 | 6.000 | 6.020 | 5.350 | 5.520 | 5.520 | 71,677,211 |
| 2026-08-20 | 6.080 | 6.190 | 5.960 | 6.110 | 6.110 | 58,804,223 |
| 2026-08-19 | 5.850 | 6.460 | 5.830 | 6.250 | 6.250 | 103,136,617 |
| 2026-08-18 | 6.050 | 6.060 | 5.830 | 5.980 | 5.980 | 53,392,191 |
| 2026-08-17 | 6.130 | 6.160 | 5.970 | 6.090 | 6.090 | 55,511,883 |
| 2026-08-14 | 6.100 | 6.260 | 5.820 | 6.260 | 6.260 | 83,673,969 |
| 2026-08-13 | 6.340 | 6.480 | 6.080 | 6.080 | 6.080 | 82,131,883 |
| 2026-08-12 | 6.430 | 6.550 | 6.290 | 6.400 | 6.400 | 79,003,766 |
| 2026-08-11 | 6.450 | 6.960 | 6.250 | 6.560 | 6.560 | 106,885,547 |
| 2026-08-10 | 6.720 | 6.770 | 6.440 | 6.570 | 6.570 | 91,327,273 |
| 2026-08-07 | 6.600 | 6.940 | 6.260 | 6.690 | 6.690 | 160,269,062 |
| 2026-08-06 | 5.800 | 7.160 | 5.800 | 7.160 | 7.160 | 168,866,719 |
| 2026-08-05 | 5.750 | 6.410 | 5.580 | 5.970 | 5.970 | 121,949,859 |
| 2026-08-03 | 5.360 | 5.550 | 5.360 | 5.550 | 5.550 | 11,770,439 |
| 2026-07-31 | 5.240 | 5.450 | 5.210 | 5.430 | 5.430 | 16,202,247 |
| 2026-07-30 | 5.170 | 5.270 | 5.140 | 5.250 | 5.250 | 10,336,900 |
| 2026-07-29 | 5.140 | 5.210 | 5.130 | 5.190 | 5.190 | 8,410,300 |
| 2026-07-28 | 5.010 | 5.220 | 4.990 | 5.150 | 5.150 | 10,235,000 |
| 2026-07-27 | 5.000 | 5.100 | 5.000 | 5.070 | 5.070 | 7,118,858 |
| 2026-07-24 | 5.100 | 5.120 | 5.000 | 5.030 | 5.030 | 7,419,155 |
| 2026-07-23 | 4.880 | 5.180 | 4.870 | 5.160 | 5.160 | 12,515,580 |
| 2026-07-22 | 4.900 | 4.960 | 4.840 | 4.880 | 4.880 | 8,485,202 |
| 2026-07-21 | 4.960 | 4.980 | 4.570 | 4.930 | 4.930 | 17,239,729 |
| 2026-07-20 | 5.210 | 5.240 | 4.840 | 4.900 | 4.900 | 19,163,719 |
| 2026-07-17 | 5.370 | 5.420 | 5.200 | 5.260 | 5.260 | 13,534,700 |
| 2026-07-16 | 5.260 | 5.380 | 5.200 | 5.380 | 5.380 | 11,333,947 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-20 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.