Surfilter Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	6.350	6.580	6.320	6.370	6.370	21,490,445
2022-10-27	6.410	6.670	6.360	6.490	6.490	28,518,581
2022-10-26	6.140	6.440	6.130	6.400	6.400	20,377,063
2022-10-25	6.220	6.280	6.020	6.120	6.120	14,236,396
2022-10-24	6.320	6.460	6.180	6.230	6.230	15,815,164
2022-10-21	6.290	6.370	6.230	6.310	6.310	12,202,581
2022-10-20	6.270	6.430	6.200	6.290	6.290	16,671,984
2022-10-19	6.250	6.330	6.170	6.270	6.270	16,709,723
2022-10-18	6.230	6.340	6.140	6.270	6.270	20,988,855
2022-10-17	5.990	6.390	5.930	6.270	6.270	24,910,753
2022-10-14	5.850	6.090	5.820	6.040	6.040	19,289,165
2022-10-13	5.680	5.990	5.660	5.880	5.880	22,146,774
2022-10-12	5.440	5.730	5.380	5.680	5.680	11,366,960
2022-10-11	5.330	5.450	5.300	5.430	5.430	5,910,459
2022-10-10	5.490	5.520	5.330	5.360	5.360	5,859,075
2022-09-30	5.430	5.560	5.430	5.440	5.440	7,466,318
2022-09-29	5.620	5.680	5.430	5.450	5.450	9,453,906
2022-09-28	5.790	5.790	5.570	5.580	5.580	7,996,665
2022-09-27	5.560	5.780	5.560	5.780	5.780	11,482,094
2022-09-26	5.740	5.760	5.530	5.550	5.550	9,778,935
2022-09-23	6.040	6.090	5.770	5.780	5.780	11,386,923
2022-09-22	6.010	6.130	5.990	6.020	6.020	9,658,998
2022-09-21	5.950	6.070	5.820	6.040	6.040	9,629,384
2022-09-20	5.960	6.080	5.950	5.970	5.970	7,651,687
2022-09-19	6.150	6.200	5.880	5.950	5.950	13,480,427
2022-09-16	6.180	6.400	6.150	6.190	6.190	14,887,348
2022-09-15	6.310	6.380	6.120	6.190	6.190	9,815,391
2022-09-14	6.270	6.320	6.190	6.300	6.300	7,989,597
2022-09-13	6.350	6.440	6.330	6.350	6.350	7,601,314
2022-09-09	6.300	6.400	6.300	6.330	6.330	8,096,366
2022-09-08	6.480	6.490	6.340	6.350	6.350	10,252,272
2022-09-07	6.470	6.530	6.390	6.480	6.480	15,929,327
2022-09-06	6.600	6.620	6.450	6.530	6.530	24,316,188
2022-09-05	6.360	6.750	6.260	6.680	6.680	38,474,810
2022-09-02	6.260	6.360	6.220	6.340	6.340	11,194,192
2022-09-01	6.180	6.360	6.160	6.260	6.260	12,800,072
2022-08-31	6.280	6.310	6.120	6.150	6.150	8,096,372
2022-08-30	6.270	6.310	6.190	6.280	6.280	8,668,310
2022-08-29	6.150	6.210	6.030	6.190	6.190	8,106,452
2022-08-26	6.320	6.370	6.200	6.220	6.220	10,554,066
2022-08-25	6.350	6.390	6.240	6.330	6.330	11,473,141
2022-08-24	6.580	6.600	6.330	6.330	6.330	17,074,893
2022-08-23	6.560	6.620	6.520	6.570	6.570	10,654,436
2022-08-22	6.600	6.650	6.460	6.580	6.580	13,200,345
2022-08-19	6.800	6.880	6.610	6.630	6.630	22,601,652
2022-08-18	6.740	6.830	6.580	6.780	6.780	22,760,111
2022-08-17	6.760	6.850	6.680	6.750	6.750	13,430,427
2022-08-16	6.880	6.930	6.710	6.760	6.760	18,197,917
2022-08-15	6.920	6.940	6.820	6.860	6.860	13,895,427
2022-08-12	6.900	7.030	6.860	6.950	6.950	19,699,722
2022-08-11	6.860	6.970	6.860	6.900	6.900	14,720,154
2022-08-10	6.880	6.910	6.800	6.850	6.850	12,844,279
2022-08-09	6.930	6.990	6.840	6.900	6.900	14,816,300
2022-08-08	6.900	6.950	6.820	6.930	6.930	20,033,462
2022-08-05	6.620	6.870	6.620	6.850	6.850	24,656,662
2022-08-04	6.510	6.620	6.470	6.620	6.620	15,079,258
2022-08-03	6.340	6.690	6.340	6.460	6.460	23,346,472
2022-08-02	6.880	6.880	6.320	6.400	6.400	27,197,451
2022-08-01	6.810	6.930	6.730	6.860	6.860	13,602,154
2022-07-29	6.870	6.960	6.810	6.810	6.810	17,474,692

← NewerPage 17 of 21 · 1,211 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.