Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 7.310 | 7.380 | 7.020 | 7.080 | 7.080 | 24,775,738 |
| 2023-04-24 | 7.310 | 7.470 | 7.280 | 7.350 | 7.350 | 21,118,018 |
| 2023-04-21 | 7.890 | 7.930 | 7.310 | 7.310 | 7.310 | 40,215,311 |
| 2023-04-20 | 7.720 | 7.930 | 7.720 | 7.910 | 7.910 | 23,870,962 |
| 2023-04-19 | 7.850 | 8.010 | 7.750 | 7.770 | 7.770 | 28,937,177 |
| 2023-04-18 | 7.970 | 7.990 | 7.650 | 7.850 | 7.850 | 31,841,618 |
| 2023-04-17 | 8.300 | 8.340 | 7.920 | 7.990 | 7.990 | 38,650,292 |
| 2023-04-14 | 8.440 | 8.510 | 8.030 | 8.290 | 8.290 | 50,204,640 |
| 2023-04-13 | 8.550 | 8.740 | 8.410 | 8.420 | 8.420 | 60,686,858 |
| 2023-04-12 | 8.400 | 8.630 | 8.210 | 8.580 | 8.580 | 69,958,969 |
| 2023-04-11 | 7.960 | 8.680 | 7.800 | 8.500 | 8.500 | 73,461,827 |
| 2023-04-10 | 8.600 | 8.630 | 7.930 | 7.980 | 7.980 | 59,756,907 |
| 2023-04-07 | 8.400 | 8.550 | 8.200 | 8.510 | 8.510 | 56,805,326 |
| 2023-04-06 | 8.570 | 8.690 | 8.280 | 8.420 | 8.420 | 77,887,638 |
| 2023-04-04 | 8.270 | 8.750 | 8.090 | 8.590 | 8.590 | 101,965,332 |
| 2023-04-03 | 8.050 | 8.450 | 7.990 | 8.350 | 8.350 | 75,030,637 |
| 2023-03-31 | 7.820 | 7.970 | 7.670 | 7.920 | 7.920 | 34,406,398 |
| 2023-03-30 | 8.000 | 8.150 | 7.810 | 7.810 | 7.810 | 41,879,159 |
| 2023-03-29 | 8.170 | 8.230 | 7.800 | 7.960 | 7.960 | 71,241,439 |
| 2023-03-28 | 8.030 | 8.770 | 7.950 | 8.230 | 8.230 | 100,604,248 |
| 2023-03-27 | 7.940 | 8.130 | 7.800 | 8.050 | 8.050 | 55,201,774 |
| 2023-03-24 | 7.770 | 8.040 | 7.620 | 7.960 | 7.960 | 56,093,850 |
| 2023-03-23 | 7.760 | 7.810 | 7.660 | 7.800 | 7.800 | 26,944,276 |
| 2023-03-22 | 7.590 | 7.900 | 7.520 | 7.830 | 7.830 | 41,098,135 |
| 2023-03-21 | 7.430 | 7.640 | 7.310 | 7.600 | 7.600 | 24,164,358 |
| 2023-03-20 | 7.570 | 7.730 | 7.380 | 7.420 | 7.420 | 29,673,749 |
| 2023-03-17 | 7.470 | 7.650 | 7.410 | 7.620 | 7.620 | 33,152,410 |
| 2023-03-16 | 7.450 | 7.570 | 7.340 | 7.390 | 7.390 | 23,521,942 |
| 2023-03-15 | 7.700 | 7.740 | 7.500 | 7.530 | 7.530 | 28,101,077 |
| 2023-03-14 | 7.550 | 7.740 | 7.520 | 7.650 | 7.650 | 46,100,803 |
| 2023-03-13 | 7.380 | 7.610 | 7.280 | 7.600 | 7.600 | 38,680,850 |
| 2023-03-10 | 7.310 | 7.550 | 7.270 | 7.430 | 7.430 | 28,638,542 |
| 2023-03-09 | 7.320 | 7.430 | 7.160 | 7.390 | 7.390 | 18,719,215 |
| 2023-03-08 | 7.060 | 7.350 | 7.060 | 7.350 | 7.350 | 22,019,469 |
| 2023-03-07 | 7.300 | 7.420 | 7.060 | 7.100 | 7.100 | 22,335,419 |
| 2023-03-06 | 7.400 | 7.430 | 7.270 | 7.300 | 7.300 | 18,420,148 |
| 2023-03-03 | 7.480 | 7.550 | 7.310 | 7.440 | 7.440 | 20,815,472 |
| 2023-03-02 | 7.490 | 7.580 | 7.460 | 7.520 | 7.520 | 29,548,986 |
| 2023-03-01 | 7.260 | 7.530 | 7.240 | 7.490 | 7.490 | 38,267,278 |
| 2023-02-28 | 7.220 | 7.360 | 7.170 | 7.280 | 7.280 | 22,432,225 |
| 2023-02-27 | 7.260 | 7.400 | 7.100 | 7.120 | 7.120 | 22,978,679 |
| 2023-02-24 | 7.170 | 7.420 | 7.150 | 7.320 | 7.320 | 35,378,272 |
| 2023-02-23 | 7.350 | 7.380 | 7.090 | 7.160 | 7.160 | 24,911,305 |
| 2023-02-22 | 7.250 | 7.440 | 7.110 | 7.360 | 7.360 | 29,498,751 |
| 2023-02-21 | 7.290 | 7.550 | 7.220 | 7.320 | 7.320 | 31,334,648 |
| 2023-02-20 | 7.190 | 7.390 | 7.150 | 7.290 | 7.290 | 29,969,129 |
| 2023-02-17 | 7.470 | 7.530 | 7.130 | 7.160 | 7.160 | 51,043,987 |
| 2023-02-16 | 7.800 | 7.880 | 7.340 | 7.450 | 7.450 | 96,283,034 |
| 2023-02-15 | 7.350 | 8.140 | 7.300 | 8.110 | 8.110 | 81,458,777 |
| 2023-02-14 | 7.370 | 7.430 | 7.290 | 7.300 | 7.300 | 18,768,462 |
| 2023-02-13 | 7.240 | 7.410 | 7.220 | 7.360 | 7.360 | 24,515,540 |
| 2023-02-10 | 7.410 | 7.490 | 7.290 | 7.320 | 7.320 | 28,156,300 |
| 2023-02-09 | 7.130 | 7.450 | 7.120 | 7.430 | 7.430 | 39,066,640 |
| 2023-02-08 | 7.300 | 7.320 | 7.150 | 7.200 | 7.200 | 34,488,093 |
| 2023-02-07 | 7.180 | 7.480 | 7.110 | 7.370 | 7.370 | 46,796,470 |
| 2023-02-06 | 7.110 | 7.320 | 7.110 | 7.230 | 7.230 | 31,052,922 |
| 2023-02-03 | 7.070 | 7.190 | 7.020 | 7.180 | 7.180 | 27,891,368 |
| 2023-02-02 | 7.060 | 7.250 | 7.010 | 7.140 | 7.140 | 37,689,754 |
| 2023-02-01 | 6.870 | 7.090 | 6.850 | 7.070 | 7.070 | 32,084,162 |
| 2023-01-31 | 6.830 | 6.910 | 6.750 | 6.900 | 6.900 | 32,778,913 |
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.