Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.100 | 4.630 | 4.090 | 4.270 | 4.270 | 76,499,264 |
| 2024-07-19 | 3.710 | 3.950 | 3.710 | 3.870 | 3.870 | 32,247,623 |
| 2024-07-18 | 3.680 | 3.940 | 3.500 | 3.780 | 3.780 | 36,040,063 |
| 2024-07-17 | 4.010 | 4.110 | 3.720 | 3.750 | 3.750 | 37,710,164 |
| 2024-07-16 | 4.050 | 4.150 | 3.980 | 4.040 | 4.040 | 32,101,888 |
| 2024-07-15 | 4.060 | 4.270 | 3.930 | 4.110 | 4.110 | 49,401,804 |
| 2024-07-12 | 4.400 | 4.480 | 4.180 | 4.180 | 4.180 | 61,375,980 |
| 2024-07-11 | 4.580 | 4.920 | 4.530 | 4.540 | 4.540 | 79,888,865 |
| 2024-07-10 | 4.300 | 4.750 | 4.220 | 4.670 | 4.670 | 84,362,367 |
| 2024-07-09 | 4.320 | 4.630 | 4.050 | 4.490 | 4.490 | 81,181,807 |
| 2024-07-08 | 4.390 | 4.890 | 4.280 | 4.440 | 4.440 | 105,935,243 |
| 2024-07-05 | 3.840 | 4.620 | 3.820 | 4.620 | 4.620 | 70,158,052 |
| 2024-07-04 | 3.880 | 4.080 | 3.810 | 3.850 | 3.850 | 51,572,758 |
| 2024-07-03 | 3.930 | 4.380 | 3.750 | 4.100 | 4.100 | 83,780,363 |
| 2024-07-02 | 3.350 | 3.980 | 3.330 | 3.980 | 3.980 | 41,189,364 |
| 2024-07-01 | 3.370 | 3.380 | 3.240 | 3.320 | 3.320 | 12,995,787 |
| 2024-06-28 | 3.380 | 3.490 | 3.300 | 3.400 | 3.400 | 15,755,699 |
| 2024-06-27 | 3.420 | 3.520 | 3.380 | 3.420 | 3.420 | 12,713,202 |
| 2024-06-26 | 3.230 | 3.430 | 3.170 | 3.430 | 3.430 | 12,047,629 |
| 2024-06-25 | 3.300 | 3.390 | 3.180 | 3.230 | 3.230 | 11,139,908 |
| 2024-06-24 | 3.390 | 3.390 | 3.210 | 3.300 | 3.300 | 13,668,294 |
| 2024-06-21 | 3.480 | 3.490 | 3.380 | 3.420 | 3.420 | 13,000,549 |
| 2024-06-20 | 3.590 | 3.680 | 3.450 | 3.510 | 3.510 | 18,538,900 |
| 2024-06-19 | 3.530 | 3.700 | 3.460 | 3.590 | 3.590 | 22,817,156 |
| 2024-06-18 | 3.370 | 3.660 | 3.340 | 3.510 | 3.510 | 18,371,504 |
| 2024-06-17 | 3.410 | 3.420 | 3.340 | 3.350 | 3.350 | 6,419,516 |
| 2024-06-14 | 3.400 | 3.420 | 3.300 | 3.410 | 3.410 | 8,299,037 |
| 2024-06-13 | 3.450 | 3.510 | 3.350 | 3.370 | 3.370 | 9,568,101 |
| 2024-06-12 | 3.350 | 3.460 | 3.340 | 3.450 | 3.450 | 12,297,596 |
| 2024-06-11 | 3.210 | 3.340 | 3.120 | 3.330 | 3.330 | 13,944,195 |
| 2024-06-07 | 3.120 | 3.280 | 3.120 | 3.240 | 3.240 | 18,141,921 |
| 2024-06-06 | 3.460 | 3.520 | 3.020 | 3.080 | 3.080 | 35,803,707 |
| 2024-06-05 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 8,591,592 |
| 2024-06-04 | 3.720 | 3.730 | 3.410 | 3.560 | 3.560 | 18,497,251 |
| 2024-06-03 | 3.960 | 3.970 | 3.710 | 3.750 | 3.750 | 10,135,224 |
| 2024-05-31 | 3.810 | 3.970 | 3.790 | 3.930 | 3.930 | 8,293,681 |
| 2024-05-30 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 5,583,096 |
| 2024-05-29 | 3.910 | 3.980 | 3.830 | 3.850 | 3.850 | 9,707,727 |
| 2024-05-28 | 3.950 | 4.000 | 3.890 | 3.920 | 3.920 | 5,549,224 |
| 2024-05-27 | 3.920 | 3.970 | 3.860 | 3.960 | 3.960 | 5,748,837 |
| 2024-05-24 | 3.990 | 4.020 | 3.910 | 3.910 | 3.910 | 7,260,800 |
| 2024-05-23 | 4.050 | 4.070 | 3.970 | 3.990 | 3.990 | 6,994,200 |
| 2024-05-22 | 4.000 | 4.080 | 4.000 | 4.070 | 4.070 | 8,547,689 |
| 2024-05-21 | 4.090 | 4.090 | 3.970 | 4.000 | 4.000 | 12,822,038 |
| 2024-05-20 | 4.220 | 4.270 | 4.080 | 4.080 | 4.080 | 15,499,982 |
| 2024-05-17 | 4.130 | 4.240 | 4.070 | 4.230 | 4.230 | 11,232,609 |
| 2024-05-16 | 4.010 | 4.150 | 4.010 | 4.110 | 4.110 | 10,958,877 |
| 2024-05-15 | 4.020 | 4.100 | 3.980 | 4.030 | 4.030 | 10,023,689 |
| 2024-05-14 | 4.010 | 4.130 | 4.000 | 4.040 | 4.040 | 10,968,017 |
| 2024-05-13 | 4.200 | 4.200 | 3.940 | 3.990 | 3.990 | 17,895,538 |
| 2024-05-10 | 4.350 | 4.410 | 4.220 | 4.230 | 4.230 | 9,317,267 |
| 2024-05-09 | 4.390 | 4.420 | 4.340 | 4.340 | 4.340 | 9,452,411 |
| 2024-05-08 | 4.460 | 4.490 | 4.330 | 4.340 | 4.340 | 15,050,908 |
| 2024-05-07 | 4.490 | 4.700 | 4.430 | 4.550 | 4.550 | 16,016,088 |
| 2024-05-06 | 4.500 | 4.580 | 4.430 | 4.450 | 4.450 | 8,921,562 |
| 2024-04-30 | 4.520 | 4.550 | 4.360 | 4.460 | 4.460 | 13,199,767 |
| 2024-04-29 | 4.370 | 4.580 | 4.370 | 4.560 | 4.560 | 11,068,402 |
| 2024-04-26 | 4.240 | 4.400 | 4.220 | 4.370 | 4.370 | 9,647,208 |
| 2024-04-25 | 4.240 | 4.310 | 4.220 | 4.240 | 4.240 | 6,779,696 |
| 2024-04-24 | 4.110 | 4.280 | 4.080 | 4.270 | 4.270 | 10,031,969 |
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.