Surfilter Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	6.750	6.850	6.650	6.760	6.760	23,798,683
2023-01-20	6.570	6.750	6.560	6.660	6.660	22,573,285
2023-01-19	6.520	6.660	6.500	6.580	6.580	25,785,600
2023-01-18	6.190	6.580	6.180	6.570	6.570	33,544,151
2023-01-17	6.350	6.430	6.200	6.210	6.210	14,791,468
2023-01-16	6.300	6.500	6.300	6.410	6.410	18,509,430
2023-01-13	6.270	6.270	6.160	6.210	6.210	7,034,975
2023-01-12	6.230	6.300	6.170	6.240	6.240	8,457,494
2023-01-11	6.300	6.390	6.220	6.250	6.250	8,382,083
2023-01-10	6.330	6.430	6.270	6.340	6.340	8,775,847
2023-01-09	6.360	6.470	6.330	6.350	6.350	9,182,307
2023-01-06	6.460	6.500	6.340	6.370	6.370	11,489,218
2023-01-05	6.540	6.550	6.430	6.470	6.470	13,012,251
2023-01-04	6.390	6.560	6.370	6.520	6.520	22,868,741
2023-01-03	6.040	6.380	6.040	6.370	6.370	18,274,102
2022-12-30	5.950	6.110	5.930	6.080	6.080	10,225,852
2022-12-29	5.880	6.020	5.800	5.950	5.950	9,111,910
2022-12-28	6.000	6.020	5.830	5.890	5.890	9,899,731
2022-12-27	6.110	6.150	5.960	6.020	6.020	9,120,006
2022-12-26	6.070	6.130	6.060	6.100	6.100	6,459,517
2022-12-23	5.950	6.110	5.890	6.080	6.080	10,025,395
2022-12-22	6.000	6.110	5.910	5.950	5.950	9,079,577
2022-12-21	6.150	6.150	5.930	5.960	5.960	10,794,431
2022-12-20	6.140	6.190	6.040	6.090	6.090	7,852,313
2022-12-19	6.250	6.280	6.060	6.100	6.100	12,189,004
2022-12-16	6.390	6.420	6.260	6.270	6.270	12,653,026
2022-12-15	6.260	6.520	6.190	6.410	6.410	16,851,182
2022-12-14	6.320	6.380	6.230	6.260	6.260	12,702,779
2022-12-13	6.430	6.500	6.310	6.330	6.330	10,849,507
2022-12-12	6.300	6.490	6.300	6.460	6.460	14,136,733
2022-12-09	6.440	6.440	6.260	6.340	6.340	15,695,743
2022-12-08	6.600	6.640	6.400	6.400	6.400	14,709,502
2022-12-07	6.780	6.780	6.600	6.620	6.620	11,561,298
2022-12-06	6.800	6.820	6.690	6.730	6.730	14,409,602
2022-12-05	6.750	6.900	6.750	6.810	6.810	17,878,452
2022-12-02	6.590	6.820	6.550	6.740	6.740	26,418,821
2022-12-01	6.450	6.620	6.430	6.620	6.620	22,833,066
2022-11-30	6.460	6.500	6.360	6.420	6.420	12,863,510
2022-11-29	6.390	6.500	6.330	6.480	6.480	17,150,835
2022-11-28	6.320	6.530	6.320	6.390	6.390	14,982,869
2022-11-25	6.500	6.610	6.410	6.460	6.460	15,611,968
2022-11-24	6.520	6.750	6.490	6.510	6.510	24,096,663
2022-11-23	6.880	6.880	6.400	6.560	6.560	44,771,742
2022-11-22	6.760	7.300	6.700	6.990	6.990	45,252,814
2022-11-21	6.760	6.980	6.700	6.810	6.810	21,373,632
2022-11-18	7.060	7.130	6.850	6.860	6.860	37,208,827
2022-11-17	6.940	6.980	6.740	6.980	6.980	28,552,475
2022-11-16	6.760	6.970	6.760	6.840	6.840	21,443,570
2022-11-15	6.710	6.870	6.690	6.790	6.790	22,358,736
2022-11-14	6.620	6.760	6.590	6.720	6.720	17,556,274
2022-11-11	6.860	6.960	6.670	6.670	6.670	23,197,129
2022-11-10	6.660	6.880	6.640	6.740	6.740	21,472,457
2022-11-09	6.740	6.840	6.620	6.700	6.700	22,753,558
2022-11-08	6.830	6.910	6.530	6.770	6.770	33,410,555
2022-11-07	6.580	7.150	6.580	6.790	6.790	53,245,550
2022-11-04	6.550	6.620	6.480	6.580	6.580	15,160,294
2022-11-03	6.570	6.630	6.440	6.550	6.550	19,982,096
2022-11-02	6.610	6.700	6.540	6.650	6.650	26,353,510
2022-11-01	6.650	6.700	6.520	6.650	6.650	32,062,151
2022-10-31	6.490	6.800	6.480	6.710	6.710	41,452,171

← NewerPage 16 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.