Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 5.230 | 5.360 | 5.230 | 5.260 | 5.260 | 10,290,518 |
| 2026-07-14 | 5.320 | 5.330 | 5.140 | 5.250 | 5.250 | 11,037,228 |
| 2026-07-13 | 5.470 | 5.530 | 5.300 | 5.300 | 5.300 | 10,752,365 |
| 2026-07-10 | 5.360 | 5.550 | 5.300 | 5.470 | 5.470 | 10,851,061 |
| 2026-07-09 | 5.410 | 5.430 | 5.270 | 5.380 | 5.380 | 9,033,875 |
| 2026-07-08 | 5.390 | 5.440 | 5.330 | 5.440 | 5.440 | 7,571,809 |
| 2026-07-07 | 5.340 | 5.420 | 5.270 | 5.390 | 5.390 | 11,785,900 |
| 2026-07-06 | 5.370 | 5.450 | 5.330 | 5.370 | 5.370 | 7,688,571 |
| 2026-07-03 | 5.210 | 5.420 | 5.200 | 5.370 | 5.370 | 10,003,544 |
| 2026-07-02 | 5.190 | 5.310 | 5.160 | 5.210 | 5.210 | 11,594,492 |
| 2026-07-01 | 5.170 | 5.250 | 5.160 | 5.220 | 5.220 | 9,030,850 |
| 2026-06-30 | 5.080 | 5.180 | 4.980 | 5.170 | 5.170 | 9,238,498 |
| 2026-06-29 | 4.920 | 5.050 | 4.900 | 4.990 | 4.990 | 6,527,206 |
| 2026-06-26 | 4.870 | 5.050 | 4.840 | 4.960 | 4.960 | 9,816,658 |
| 2026-06-25 | 5.100 | 5.140 | 4.910 | 4.930 | 4.930 | 12,558,986 |
| 2026-06-24 | 5.270 | 5.270 | 5.090 | 5.130 | 5.130 | 8,273,181 |
| 2026-06-23 | 5.100 | 5.300 | 5.060 | 5.230 | 5.230 | 8,298,091 |
| 2026-06-22 | 5.180 | 5.240 | 5.020 | 5.140 | 5.140 | 12,863,138 |
| 2026-06-18 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 8,616,447 |
| 2026-06-17 | 5.140 | 5.290 | 5.130 | 5.260 | 5.260 | 10,758,950 |
| 2026-06-16 | 5.090 | 5.180 | 5.030 | 5.160 | 5.160 | 9,626,538 |
| 2026-06-15 | 5.020 | 5.120 | 5.010 | 5.070 | 5.070 | 7,327,500 |
| 2026-06-12 | 5.030 | 5.070 | 4.950 | 4.970 | 4.970 | 7,850,500 |
| 2026-06-11 | 4.930 | 4.990 | 4.850 | 4.970 | 4.970 | 8,598,041 |
| 2026-06-10 | 5.100 | 5.120 | 4.860 | 4.960 | 4.960 | 12,598,110 |
| 2026-06-09 | 5.100 | 5.160 | 5.060 | 5.130 | 5.130 | 4,282,100 |
| 2026-06-08 | 5.120 | 5.210 | 5.040 | 5.050 | 5.050 | 7,363,200 |
| 2026-06-05 | 5.100 | 5.250 | 5.100 | 5.210 | 5.210 | 7,749,100 |
| 2026-06-04 | 5.360 | 5.370 | 5.080 | 5.160 | 5.160 | 13,962,440 |
| 2026-06-03 | 5.530 | 5.530 | 5.340 | 5.400 | 5.400 | 11,161,620 |
| 2026-06-02 | 5.510 | 5.540 | 5.430 | 5.520 | 5.520 | 8,851,471 |
| 2026-06-01 | 5.390 | 5.510 | 5.380 | 5.490 | 5.490 | 8,988,200 |
| 2026-05-29 | 5.520 | 5.520 | 5.340 | 5.390 | 5.390 | 10,291,490 |
| 2026-05-28 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 9,605,431 |
| 2026-05-27 | 5.470 | 5.480 | 5.280 | 5.310 | 5.310 | 11,153,370 |
| 2026-05-26 | 5.560 | 5.580 | 5.320 | 5.490 | 5.490 | 13,890,080 |
| 2026-05-25 | 5.570 | 5.660 | 5.450 | 5.560 | 5.560 | 11,882,270 |
| 2026-05-22 | 5.490 | 5.580 | 5.440 | 5.580 | 5.580 | 9,447,146 |
| 2026-05-21 | 5.670 | 5.740 | 5.420 | 5.440 | 5.440 | 15,253,070 |
| 2026-05-20 | 5.650 | 5.800 | 5.640 | 5.670 | 5.670 | 11,042,140 |
| 2026-05-19 | 5.650 | 5.710 | 5.610 | 5.680 | 5.680 | 8,819,879 |
| 2026-05-18 | 5.470 | 5.650 | 5.440 | 5.650 | 5.650 | 12,524,710 |
| 2026-05-15 | 5.490 | 5.560 | 5.450 | 5.490 | 5.490 | 11,286,940 |
| 2026-05-14 | 5.610 | 5.610 | 5.450 | 5.450 | 5.450 | 13,198,850 |
| 2026-05-13 | 5.640 | 5.650 | 5.570 | 5.620 | 5.620 | 9,147,413 |
| 2026-05-12 | 5.650 | 5.700 | 5.620 | 5.660 | 5.660 | 11,268,220 |
| 2026-05-11 | 5.570 | 5.680 | 5.570 | 5.650 | 5.650 | 10,449,450 |
| 2026-05-08 | 5.450 | 5.630 | 5.440 | 5.590 | 5.590 | 13,719,660 |
| 2026-05-07 | 5.450 | 5.490 | 5.440 | 5.460 | 5.460 | 7,841,537 |
| 2026-05-06 | 5.420 | 5.520 | 5.420 | 5.470 | 5.470 | 11,414,780 |
| 2026-04-30 | 5.470 | 5.470 | 5.380 | 5.420 | 5.420 | 8,267,717 |
| 2026-04-29 | 5.330 | 5.420 | 5.330 | 5.420 | 5.420 | 9,081,168 |
| 2026-04-28 | 5.470 | 5.540 | 5.280 | 5.340 | 5.340 | 16,291,540 |
| 2026-04-27 | 5.550 | 5.560 | 5.370 | 5.480 | 5.480 | 12,561,620 |
| 2026-04-24 | 5.320 | 5.540 | 5.310 | 5.500 | 5.500 | 16,216,670 |
| 2026-04-23 | 5.380 | 5.390 | 5.300 | 5.330 | 5.330 | 8,463,193 |
| 2026-04-22 | 5.330 | 5.420 | 5.330 | 5.380 | 5.380 | 7,738,812 |
| 2026-04-21 | 5.350 | 5.430 | 5.340 | 5.350 | 5.350 | 8,829,992 |
| 2026-04-20 | 5.330 | 5.380 | 5.320 | 5.370 | 5.370 | 6,094,266 |
| 2026-04-17 | 5.350 | 5.410 | 5.330 | 5.360 | 5.360 | 8,543,776 |
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.