Surfilter Network Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	6.970	7.020	6.880	6.890	6.890	21,551,388
2022-07-27	7.150	7.150	6.910	6.960	6.960	24,318,654
2022-07-26	6.890	7.120	6.810	7.110	7.110	25,606,520
2022-07-25	6.960	7.100	6.800	6.870	6.870	24,126,137
2022-07-22	6.980	7.010	6.780	6.930	6.930	31,269,233
2022-07-21	6.750	7.180	6.720	7.060	7.060	46,896,668
2022-07-20	6.740	6.840	6.690	6.790	6.790	27,369,956
2022-07-19	6.390	6.840	6.370	6.770	6.770	41,064,321
2022-07-18	6.210	6.380	6.210	6.380	6.380	14,007,967
2022-07-15	6.440	6.480	6.220	6.230	6.230	19,011,480
2022-07-14	6.550	6.570	6.450	6.470	6.470	14,509,357
2022-07-13	6.450	6.620	6.400	6.550	6.550	14,045,801
2022-07-12	6.670	6.700	6.410	6.420	6.420	20,380,139
2022-07-11	6.840	6.930	6.620	6.720	6.720	19,830,681
2022-07-08	6.850	7.060	6.820	6.880	6.880	20,940,505
2022-07-07	7.110	7.190	6.890	6.940	6.940	25,100,129
2022-07-06	6.970	7.080	6.820	7.020	7.020	28,221,477
2022-07-05	7.050	7.170	6.890	6.960	6.960	36,516,558
2022-07-04	7.320	7.580	7.160	7.250	7.250	51,489,482
2022-07-01	7.030	7.320	7.000	7.010	7.010	38,515,428
2022-06-30	7.210	7.280	7.030	7.180	7.180	58,866,256
2022-06-29	6.610	7.450	6.570	7.070	7.070	91,580,228
2022-06-28	6.460	6.660	6.360	6.640	6.640	35,347,736
2022-06-27	6.480	6.550	6.420	6.460	6.460	22,539,596
2022-06-24	6.580	6.710	6.500	6.510	6.510	28,991,574
2022-06-23	6.440	6.560	6.400	6.520	6.520	25,051,688
2022-06-22	6.570	6.580	6.340	6.350	6.350	24,450,114
2022-06-21	6.530	6.670	6.430	6.570	6.570	29,544,027
2022-06-20	6.520	6.580	6.410	6.490	6.490	21,290,812
2022-06-17	6.530	6.580	6.380	6.470	6.470	22,678,694
2022-06-16	6.460	6.620	6.430	6.610	6.610	37,093,138
2022-06-15	6.380	6.560	6.370	6.430	6.430	31,850,219
2022-06-14	6.320	6.420	6.110	6.400	6.400	25,602,356
2022-06-13	6.340	6.450	6.310	6.430	6.430	20,539,062
2022-06-10	6.250	6.430	6.220	6.390	6.390	17,946,139
2022-06-09	6.440	6.590	6.250	6.360	6.360	28,252,728
2022-06-08	6.450	6.620	6.350	6.440	6.440	30,771,199
2022-06-07	6.690	6.880	6.390	6.580	6.580	53,612,210
2022-06-06	6.340	6.520	6.290	6.420	6.420	33,078,123
2022-06-02	6.330	6.340	6.120	6.270	6.270	22,701,457
2022-06-01	6.160	6.390	6.140	6.260	6.260	33,255,797
2022-05-31	6.130	6.180	5.960	6.160	6.160	20,650,046
2022-05-30	6.180	6.180	6.040	6.100	6.100	15,221,526
2022-05-27	6.190	6.230	6.050	6.130	6.130	20,971,520
2022-05-26	6.130	6.190	5.970	6.160	6.160	21,137,402
2022-05-25	5.880	6.140	5.880	6.130	6.130	25,426,752
2022-05-24	6.300	6.320	5.850	5.860	5.860	29,866,116
2022-05-23	6.260	6.330	6.220	6.320	6.320	23,660,009
2022-05-20	6.160	6.240	6.130	6.180	6.180	19,902,719
2022-05-19	6.090	6.200	6.050	6.150	6.150	22,056,053
2022-05-18	6.200	6.360	6.160	6.200	6.200	39,308,368
2022-05-17	6.090	6.100	5.890	6.070	6.070	21,843,449
2022-05-16	6.120	6.190	6.040	6.080	6.080	19,849,675
2022-05-13	6.130	6.190	6.030	6.090	6.090	16,361,586
2022-05-12	6.000	6.230	5.970	6.120	6.120	25,454,498
2022-05-11	6.120	6.450	6.050	6.050	6.050	42,183,268
2022-05-10	5.900	6.140	5.880	6.110	6.110	26,277,348
2022-05-09	5.920	6.180	5.920	6.040	6.040	34,248,086
2022-05-06	5.740	6.180	5.670	5.910	5.910	45,317,766
2022-05-05	5.790	5.950	5.690	5.880	5.880	22,398,698

← NewerPage 18 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.