Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.030 | 4.140 | 4.030 | 4.090 | 4.090 | 6,215,314 |
| 2024-04-22 | 4.080 | 4.100 | 3.920 | 4.030 | 4.030 | 5,993,763 |
| 2024-04-19 | 4.150 | 4.150 | 4.010 | 4.040 | 4.040 | 6,024,500 |
| 2024-04-18 | 4.250 | 4.280 | 4.060 | 4.100 | 4.100 | 9,397,658 |
| 2024-04-17 | 3.880 | 4.210 | 3.880 | 4.200 | 4.200 | 12,833,665 |
| 2024-04-16 | 4.170 | 4.200 | 3.830 | 3.830 | 3.830 | 15,558,261 |
| 2024-04-15 | 4.450 | 4.490 | 4.080 | 4.240 | 4.240 | 14,126,859 |
| 2024-04-12 | 4.540 | 4.640 | 4.460 | 4.470 | 4.470 | 8,130,774 |
| 2024-04-11 | 4.530 | 4.730 | 4.480 | 4.570 | 4.570 | 9,113,729 |
| 2024-04-10 | 4.750 | 4.770 | 4.500 | 4.530 | 4.530 | 9,525,878 |
| 2024-04-09 | 4.700 | 4.780 | 4.690 | 4.750 | 4.750 | 5,635,353 |
| 2024-04-08 | 4.810 | 4.850 | 4.670 | 4.680 | 4.680 | 8,173,398 |
| 2024-04-03 | 4.960 | 4.970 | 4.800 | 4.850 | 4.850 | 10,002,749 |
| 2024-04-02 | 5.070 | 5.070 | 4.940 | 4.970 | 4.970 | 7,749,292 |
| 2024-04-01 | 4.970 | 5.060 | 4.950 | 5.040 | 5.040 | 8,111,516 |
| 2024-03-29 | 4.950 | 4.990 | 4.870 | 4.950 | 4.950 | 5,279,764 |
| 2024-03-28 | 4.750 | 5.030 | 4.750 | 4.950 | 4.950 | 13,548,048 |
| 2024-03-27 | 5.100 | 5.100 | 4.760 | 4.790 | 4.790 | 14,652,302 |
| 2024-03-26 | 5.120 | 5.210 | 4.970 | 5.070 | 5.070 | 13,702,810 |
| 2024-03-25 | 5.320 | 5.450 | 5.130 | 5.140 | 5.140 | 17,992,960 |
| 2024-03-22 | 5.420 | 5.450 | 5.220 | 5.320 | 5.320 | 17,289,813 |
| 2024-03-21 | 5.460 | 5.520 | 5.400 | 5.420 | 5.420 | 12,183,883 |
| 2024-03-20 | 5.430 | 5.510 | 5.420 | 5.470 | 5.470 | 12,435,781 |
| 2024-03-19 | 5.520 | 5.580 | 5.430 | 5.440 | 5.440 | 16,514,523 |
| 2024-03-18 | 5.450 | 5.580 | 5.410 | 5.540 | 5.540 | 21,766,928 |
| 2024-03-15 | 5.450 | 5.720 | 5.400 | 5.570 | 5.570 | 34,310,186 |
| 2024-03-14 | 5.330 | 5.870 | 5.310 | 5.590 | 5.590 | 48,533,855 |
| 2024-03-13 | 5.310 | 5.580 | 5.260 | 5.420 | 5.420 | 28,630,979 |
| 2024-03-12 | 5.310 | 5.390 | 5.230 | 5.350 | 5.350 | 19,284,408 |
| 2024-03-11 | 5.110 | 5.320 | 5.070 | 5.310 | 5.310 | 19,773,550 |
| 2024-03-08 | 5.060 | 5.380 | 5.020 | 5.200 | 5.200 | 18,022,644 |
| 2024-03-07 | 5.170 | 5.250 | 5.060 | 5.060 | 5.060 | 15,671,190 |
| 2024-03-06 | 5.080 | 5.400 | 5.050 | 5.200 | 5.200 | 21,770,819 |
| 2024-03-05 | 5.160 | 5.190 | 5.050 | 5.070 | 5.070 | 15,082,572 |
| 2024-03-04 | 5.130 | 5.420 | 4.980 | 5.270 | 5.270 | 26,327,310 |
| 2024-03-01 | 5.000 | 5.400 | 4.920 | 5.210 | 5.210 | 25,185,464 |
| 2024-02-29 | 4.800 | 5.040 | 4.800 | 5.000 | 5.000 | 22,196,243 |
| 2024-02-28 | 5.290 | 5.440 | 4.770 | 4.790 | 4.790 | 41,732,572 |
| 2024-02-27 | 4.900 | 5.750 | 4.880 | 5.460 | 5.460 | 40,369,714 |
| 2024-02-26 | 4.820 | 4.990 | 4.780 | 4.880 | 4.880 | 18,089,409 |
| 2024-02-23 | 4.630 | 4.830 | 4.630 | 4.830 | 4.830 | 17,410,776 |
| 2024-02-22 | 4.430 | 4.680 | 4.430 | 4.630 | 4.630 | 15,916,998 |
| 2024-02-21 | 4.300 | 4.570 | 4.270 | 4.440 | 4.440 | 15,327,580 |
| 2024-02-20 | 4.290 | 4.350 | 4.200 | 4.340 | 4.340 | 11,259,969 |
| 2024-02-19 | 4.150 | 4.350 | 4.140 | 4.270 | 4.270 | 17,148,241 |
| 2024-02-08 | 3.830 | 4.120 | 3.700 | 4.080 | 4.080 | 24,275,518 |
| 2024-02-07 | 3.990 | 4.100 | 3.760 | 3.830 | 3.830 | 16,931,956 |
| 2024-02-06 | 3.630 | 4.110 | 3.410 | 3.930 | 3.930 | 19,650,264 |
| 2024-02-05 | 4.310 | 4.310 | 3.620 | 3.780 | 3.780 | 22,310,724 |
| 2024-02-02 | 4.580 | 4.760 | 4.140 | 4.330 | 4.330 | 17,489,440 |
| 2024-02-01 | 4.600 | 4.780 | 4.470 | 4.560 | 4.560 | 13,675,383 |
| 2024-01-31 | 5.280 | 5.290 | 4.520 | 4.640 | 4.640 | 27,822,605 |
| 2024-01-30 | 5.400 | 5.570 | 5.320 | 5.330 | 5.330 | 11,733,670 |
| 2024-01-29 | 5.600 | 5.850 | 5.330 | 5.570 | 5.570 | 22,119,664 |
| 2024-01-26 | 5.410 | 5.930 | 5.410 | 5.610 | 5.610 | 19,720,322 |
| 2024-01-25 | 5.280 | 5.570 | 5.240 | 5.470 | 5.470 | 11,710,626 |
| 2024-01-24 | 5.220 | 5.290 | 5.050 | 5.280 | 5.280 | 10,022,737 |
| 2024-01-23 | 5.240 | 5.240 | 5.100 | 5.190 | 5.190 | 6,597,255 |
| 2024-01-22 | 5.450 | 5.530 | 5.110 | 5.180 | 5.180 | 9,828,981 |
| 2024-01-19 | 5.630 | 5.640 | 5.450 | 5.460 | 5.460 | 5,807,361 |
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.