Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 9.210 | 9.490 | 8.780 | 8.940 | 8.940 | 63,323,310 |
| 2022-01-25 | 9.960 | 10.120 | 9.190 | 9.250 | 9.250 | 93,952,575 |
| 2022-01-24 | 10.070 | 10.640 | 9.980 | 10.190 | 10.190 | 81,457,970 |
| 2022-01-21 | 10.310 | 10.770 | 10.020 | 10.170 | 10.170 | 89,878,838 |
| 2022-01-20 | 10.900 | 10.950 | 10.100 | 10.580 | 10.580 | 137,919,130 |
| 2022-01-19 | 10.800 | 11.860 | 10.700 | 11.110 | 11.110 | 177,248,341 |
| 2022-01-18 | 10.240 | 12.400 | 10.000 | 11.380 | 11.380 | 244,546,308 |
| 2022-01-17 | 9.480 | 10.970 | 9.300 | 10.330 | 10.330 | 149,276,361 |
| 2022-01-14 | 9.170 | 9.570 | 9.080 | 9.270 | 9.270 | 80,231,526 |
| 2022-01-13 | 8.890 | 9.970 | 8.550 | 9.350 | 9.350 | 107,166,043 |
| 2022-01-12 | 8.660 | 9.000 | 8.660 | 8.790 | 8.790 | 29,875,595 |
| 2022-01-11 | 9.100 | 9.120 | 8.620 | 8.690 | 8.690 | 47,090,020 |
| 2022-01-10 | 8.850 | 9.200 | 8.510 | 9.120 | 9.120 | 57,004,280 |
| 2022-01-07 | 8.630 | 9.120 | 8.630 | 8.980 | 8.980 | 60,861,978 |
| 2022-01-06 | 8.400 | 8.980 | 8.290 | 8.760 | 8.760 | 51,832,539 |
| 2022-01-05 | 8.580 | 9.130 | 8.540 | 8.710 | 8.710 | 77,729,836 |
| 2022-01-04 | 8.160 | 8.580 | 8.150 | 8.480 | 8.480 | 39,922,490 |
| 2021-12-31 | 8.260 | 8.370 | 8.120 | 8.170 | 8.170 | 27,036,489 |
| 2021-12-30 | 8.280 | 8.420 | 8.250 | 8.260 | 8.260 | 25,124,669 |
| 2021-12-29 | 8.300 | 8.350 | 8.180 | 8.230 | 8.230 | 27,212,434 |
| 2021-12-28 | 8.220 | 8.570 | 8.220 | 8.370 | 8.370 | 33,355,681 |
| 2021-12-27 | 8.040 | 8.340 | 8.030 | 8.230 | 8.230 | 29,283,609 |
| 2021-12-24 | 8.810 | 8.870 | 8.100 | 8.120 | 8.120 | 59,736,722 |
| 2021-12-23 | 8.980 | 9.040 | 8.860 | 8.870 | 8.870 | 46,302,602 |
| 2021-12-22 | 8.960 | 9.590 | 8.880 | 9.180 | 9.180 | 61,034,538 |
| 2021-12-21 | 8.850 | 9.280 | 8.810 | 9.030 | 9.030 | 53,493,446 |
| 2021-12-20 | 8.800 | 9.120 | 8.740 | 8.890 | 8.890 | 44,135,170 |
| 2021-12-17 | 8.990 | 9.260 | 8.860 | 8.960 | 8.960 | 62,538,405 |
| 2021-12-16 | 9.270 | 9.380 | 9.020 | 9.040 | 9.040 | 63,232,249 |
| 2021-12-15 | 9.500 | 9.710 | 9.200 | 9.240 | 9.240 | 96,349,309 |
| 2021-12-14 | 8.680 | 10.100 | 8.590 | 9.590 | 9.590 | 133,928,984 |
| 2021-12-13 | 8.560 | 8.930 | 8.420 | 8.780 | 8.780 | 68,972,105 |
| 2021-12-10 | 8.700 | 8.710 | 8.460 | 8.570 | 8.570 | 62,327,058 |
| 2021-12-09 | 8.310 | 9.100 | 8.310 | 8.900 | 8.900 | 103,463,937 |
| 2021-12-08 | 8.430 | 8.740 | 8.400 | 8.480 | 8.480 | 76,424,573 |
| 2021-12-07 | 8.500 | 8.610 | 8.160 | 8.300 | 8.300 | 77,912,315 |
| 2021-12-06 | 8.680 | 8.780 | 8.400 | 8.430 | 8.430 | 79,112,769 |
| 2021-12-03 | 9.550 | 9.720 | 8.850 | 8.890 | 8.890 | 123,627,054 |
| 2021-12-02 | 9.760 | 10.350 | 9.500 | 9.500 | 9.500 | 160,916,833 |
| 2021-12-01 | 9.540 | 10.370 | 9.460 | 10.100 | 10.100 | 223,958,191 |
| 2021-11-30 | 7.510 | 8.840 | 7.480 | 8.840 | 8.840 | 115,376,951 |
| 2021-11-29 | 7.440 | 7.490 | 7.340 | 7.370 | 7.370 | 36,701,949 |
| 2021-11-26 | 7.510 | 7.970 | 7.250 | 7.670 | 7.670 | 70,115,241 |
| 2021-11-25 | 7.480 | 7.650 | 7.370 | 7.530 | 7.530 | 34,061,214 |
| 2021-11-24 | 7.390 | 7.560 | 7.230 | 7.460 | 7.460 | 34,232,722 |
| 2021-11-23 | 7.400 | 7.450 | 7.260 | 7.340 | 7.340 | 22,843,853 |
| 2021-11-22 | 7.360 | 7.430 | 7.260 | 7.390 | 7.390 | 29,390,501 |
| 2021-11-19 | 7.600 | 7.800 | 7.420 | 7.460 | 7.460 | 39,529,225 |
| 2021-11-18 | 7.710 | 7.770 | 7.400 | 7.430 | 7.430 | 28,412,404 |
| 2021-11-17 | 7.490 | 7.800 | 7.450 | 7.690 | 7.690 | 30,678,876 |
| 2021-11-16 | 7.590 | 7.790 | 7.490 | 7.530 | 7.530 | 33,504,086 |
| 2021-11-15 | 7.870 | 7.960 | 7.550 | 7.660 | 7.660 | 45,813,241 |
| 2021-11-12 | 7.430 | 7.760 | 7.330 | 7.630 | 7.630 | 44,475,872 |
| 2021-11-11 | 7.320 | 7.560 | 7.300 | 7.470 | 7.470 | 29,414,364 |
| 2021-11-10 | 7.330 | 7.470 | 7.280 | 7.410 | 7.410 | 29,728,062 |
| 2021-11-09 | 7.230 | 7.380 | 7.210 | 7.350 | 7.350 | 24,934,839 |
| 2021-11-08 | 7.120 | 7.280 | 7.080 | 7.200 | 7.200 | 25,118,725 |
| 2021-11-05 | 7.050 | 7.370 | 6.990 | 7.160 | 7.160 | 38,577,773 |
| 2021-11-04 | 6.880 | 7.080 | 6.840 | 7.030 | 7.030 | 20,683,848 |
| 2021-11-03 | 6.960 | 7.040 | 6.830 | 6.910 | 6.910 | 17,110,113 |
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.