Surfilter Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	5.550	5.620	5.410	5.620	5.620	8,263,759
2024-01-17	5.730	5.760	5.580	5.590	5.590	5,501,660
2024-01-16	5.760	5.830	5.640	5.730	5.730	7,004,147
2024-01-15	5.850	5.860	5.750	5.790	5.790	4,277,715
2024-01-12	5.950	6.010	5.850	5.850	5.850	6,922,000
2024-01-11	5.830	6.020	5.710	5.960	5.960	9,697,860
2024-01-10	5.790	6.100	5.680	5.850	5.850	15,166,826
2024-01-09	5.890	5.960	5.790	5.820	5.820	7,977,013
2024-01-08	5.930	6.010	5.900	5.900	5.900	5,702,395
2024-01-05	6.150	6.160	5.970	6.010	6.010	8,035,998
2024-01-04	6.080	6.170	6.040	6.120	6.120	9,032,132
2024-01-03	6.070	6.120	6.020	6.080	6.080	7,483,819
2024-01-02	6.110	6.140	6.070	6.090	6.090	8,521,000
2023-12-29	6.000	6.130	6.000	6.110	6.110	8,180,987
2023-12-28	5.920	6.060	5.850	6.040	6.040	8,350,950
2023-12-27	5.950	5.980	5.900	5.930	5.930	5,545,300
2023-12-26	6.040	6.060	5.880	5.900	5.900	7,541,400
2023-12-25	6.090	6.160	6.000	6.030	6.030	7,364,200
2023-12-22	6.180	6.250	6.090	6.100	6.100	12,535,442
2023-12-21	6.170	6.240	6.070	6.180	6.180	9,023,312
2023-12-20	6.310	6.350	6.170	6.180	6.180	8,948,340
2023-12-19	6.260	6.350	6.240	6.310	6.310	7,597,794
2023-12-18	6.360	6.450	6.280	6.300	6.300	10,961,847
2023-12-15	6.400	6.570	6.330	6.380	6.380	14,477,700
2023-12-14	6.510	6.680	6.480	6.480	6.480	16,293,686
2023-12-13	6.630	6.640	6.510	6.510	6.510	10,074,724
2023-12-12	6.560	6.720	6.550	6.640	6.640	14,234,340
2023-12-11	6.550	6.590	6.450	6.580	6.580	10,603,821
2023-12-08	6.600	6.660	6.500	6.510	6.510	13,439,162
2023-12-07	6.550	6.680	6.520	6.610	6.610	13,483,800
2023-12-06	6.500	6.640	6.420	6.560	6.560	12,171,949
2023-12-05	6.700	6.730	6.520	6.520	6.520	13,539,700
2023-12-04	6.700	6.790	6.660	6.740	6.740	15,359,712
2023-12-01	6.470	6.720	6.450	6.700	6.700	21,521,965
2023-11-30	6.620	6.630	6.370	6.440	6.440	24,124,567
2023-11-29	6.710	6.710	6.600	6.640	6.640	14,374,746
2023-11-28	6.610	6.780	6.610	6.720	6.720	16,706,483
2023-11-27	6.660	6.860	6.630	6.670	6.670	20,167,612
2023-11-24	6.770	6.900	6.620	6.650	6.650	32,899,411
2023-11-23	6.630	7.130	6.550	6.880	6.880	57,389,045
2023-11-22	6.640	6.810	6.620	6.670	6.670	23,621,873
2023-11-21	6.740	6.870	6.680	6.690	6.690	35,254,322
2023-11-20	6.730	6.840	6.730	6.790	6.790	31,570,974
2023-11-17	6.750	6.760	6.640	6.680	6.680	26,703,408
2023-11-16	6.750	6.850	6.700	6.750	6.750	39,980,810
2023-11-15	6.870	7.150	6.770	6.810	6.810	63,522,449
2023-11-14	6.940	7.050	6.810	6.890	6.890	58,414,577
2023-11-13	6.880	7.090	6.850	6.950	6.950	76,441,530
2023-11-10	6.660	7.400	6.600	7.130	7.130	139,974,920
2023-11-09	6.060	7.270	5.970	7.020	7.020	126,187,959
2023-11-08	5.980	6.110	5.970	6.060	6.060	14,385,143
2023-11-07	5.960	6.000	5.910	5.980	5.980	7,522,100
2023-11-06	5.880	5.980	5.860	5.960	5.960	7,808,900
2023-11-03	5.760	5.890	5.760	5.850	5.850	7,374,546
2023-11-02	5.840	5.890	5.760	5.770	5.770	7,922,564
2023-11-01	5.810	5.890	5.800	5.850	5.850	6,837,800
2023-10-31	5.830	5.880	5.790	5.830	5.830	8,855,923
2023-10-30	5.660	5.850	5.640	5.820	5.820	12,633,164
2023-10-27	5.800	5.830	5.650	5.710	5.710	12,300,855
2023-10-26	5.780	5.870	5.740	5.820	5.820	9,216,655

← NewerPage 12 of 21 · 1,214 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.