Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.660 | 4.700 | 4.600 | 4.600 | 4.600 | 10,504,353 |
| 2025-10-16 | 4.710 | 4.730 | 4.640 | 4.660 | 4.660 | 8,821,000 |
| 2025-10-15 | 4.650 | 4.720 | 4.600 | 4.710 | 4.710 | 10,229,094 |
| 2025-10-14 | 4.640 | 4.710 | 4.640 | 4.640 | 4.640 | 10,041,127 |
| 2025-10-13 | 4.560 | 4.650 | 4.500 | 4.640 | 4.640 | 10,461,154 |
| 2025-10-10 | 4.690 | 4.740 | 4.670 | 4.670 | 4.670 | 9,262,544 |
| 2025-10-09 | 4.740 | 4.770 | 4.670 | 4.710 | 4.710 | 8,422,632 |
| 2025-09-30 | 4.740 | 4.780 | 4.710 | 4.730 | 4.730 | 7,134,318 |
| 2025-09-29 | 4.700 | 4.790 | 4.700 | 4.720 | 4.720 | 8,906,616 |
| 2025-09-26 | 4.660 | 4.730 | 4.620 | 4.690 | 4.690 | 9,287,068 |
| 2025-09-25 | 4.670 | 4.770 | 4.630 | 4.670 | 4.670 | 12,433,448 |
| 2025-09-24 | 4.580 | 4.680 | 4.550 | 4.660 | 4.660 | 12,081,753 |
| 2025-09-23 | 4.820 | 4.820 | 4.490 | 4.620 | 4.620 | 26,035,375 |
| 2025-09-22 | 4.890 | 4.910 | 4.770 | 4.810 | 4.810 | 13,923,533 |
| 2025-09-19 | 4.950 | 4.990 | 4.880 | 4.880 | 4.880 | 13,884,905 |
| 2025-09-18 | 5.070 | 5.070 | 4.950 | 4.970 | 4.970 | 17,940,720 |
| 2025-09-17 | 5.080 | 5.100 | 5.050 | 5.070 | 5.070 | 10,189,743 |
| 2025-09-16 | 5.070 | 5.090 | 5.040 | 5.080 | 5.080 | 10,072,653 |
| 2025-09-15 | 5.160 | 5.180 | 5.060 | 5.070 | 5.070 | 14,023,832 |
| 2025-09-12 | 5.110 | 5.240 | 5.090 | 5.140 | 5.140 | 19,414,655 |
| 2025-09-11 | 5.080 | 5.100 | 5.040 | 5.100 | 5.100 | 12,522,928 |
| 2025-09-10 | 5.040 | 5.120 | 5.030 | 5.100 | 5.100 | 12,433,946 |
| 2025-09-09 | 5.110 | 5.140 | 5.030 | 5.050 | 5.050 | 12,043,255 |
| 2025-09-08 | 5.050 | 5.150 | 5.020 | 5.110 | 5.110 | 13,707,559 |
| 2025-09-05 | 5.000 | 5.050 | 4.950 | 5.050 | 5.050 | 12,283,047 |
| 2025-09-04 | 4.990 | 5.060 | 4.960 | 4.990 | 4.990 | 14,058,942 |
| 2025-09-03 | 5.090 | 5.110 | 5.000 | 5.010 | 5.010 | 12,420,376 |
| 2025-09-02 | 5.200 | 5.210 | 5.030 | 5.090 | 5.090 | 21,540,591 |
| 2025-09-01 | 5.230 | 5.240 | 5.170 | 5.200 | 5.200 | 15,173,820 |
| 2025-08-29 | 5.290 | 5.300 | 5.180 | 5.210 | 5.210 | 16,319,215 |
| 2025-08-28 | 5.280 | 5.360 | 5.120 | 5.290 | 5.290 | 26,945,711 |
| 2025-08-27 | 5.540 | 5.570 | 5.290 | 5.290 | 5.290 | 34,033,697 |
| 2025-08-26 | 5.420 | 5.660 | 5.390 | 5.520 | 5.520 | 35,934,281 |
| 2025-08-25 | 5.400 | 5.440 | 5.350 | 5.400 | 5.400 | 29,218,807 |
| 2025-08-22 | 5.470 | 5.520 | 5.360 | 5.390 | 5.390 | 28,032,116 |
| 2025-08-21 | 5.280 | 5.480 | 5.280 | 5.410 | 5.410 | 37,764,386 |
| 2025-08-20 | 5.230 | 5.280 | 5.190 | 5.280 | 5.280 | 21,359,460 |
| 2025-08-19 | 5.260 | 5.290 | 5.230 | 5.250 | 5.250 | 17,217,910 |
| 2025-08-18 | 5.270 | 5.290 | 5.220 | 5.270 | 5.270 | 23,808,601 |
| 2025-08-15 | 5.160 | 5.250 | 5.140 | 5.240 | 5.240 | 19,741,358 |
| 2025-08-14 | 5.250 | 5.310 | 5.180 | 5.190 | 5.190 | 22,282,691 |
| 2025-08-13 | 5.160 | 5.240 | 5.160 | 5.230 | 5.230 | 17,250,655 |
| 2025-08-12 | 5.200 | 5.200 | 5.150 | 5.180 | 5.180 | 14,600,449 |
| 2025-08-11 | 5.160 | 5.220 | 5.150 | 5.210 | 5.210 | 13,656,312 |
| 2025-08-08 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 19,094,700 |
| 2025-08-07 | 5.240 | 5.350 | 5.220 | 5.280 | 5.280 | 20,578,919 |
| 2025-08-06 | 5.260 | 5.260 | 5.190 | 5.240 | 5.240 | 15,387,860 |
| 2025-08-05 | 5.260 | 5.310 | 5.230 | 5.260 | 5.260 | 12,004,621 |
| 2025-08-04 | 5.210 | 5.260 | 5.140 | 5.240 | 5.240 | 13,526,666 |
| 2025-08-01 | 5.230 | 5.300 | 5.210 | 5.250 | 5.250 | 13,292,393 |
| 2025-07-31 | 5.250 | 5.330 | 5.190 | 5.210 | 5.210 | 17,174,442 |
| 2025-07-30 | 5.300 | 5.350 | 5.230 | 5.260 | 5.260 | 18,866,554 |
| 2025-07-29 | 5.400 | 5.420 | 5.270 | 5.320 | 5.320 | 25,830,533 |
| 2025-07-28 | 5.360 | 5.490 | 5.290 | 5.440 | 5.440 | 25,873,674 |
| 2025-07-25 | 5.290 | 5.480 | 5.280 | 5.350 | 5.350 | 35,956,288 |
| 2025-07-24 | 5.110 | 5.530 | 5.110 | 5.300 | 5.300 | 51,968,533 |
| 2025-07-23 | 4.990 | 5.250 | 4.950 | 5.140 | 5.140 | 48,072,481 |
| 2025-07-22 | 4.990 | 5.010 | 4.930 | 4.990 | 4.990 | 20,582,787 |
| 2025-07-21 | 5.050 | 5.080 | 4.970 | 5.000 | 5.000 | 23,313,366 |
| 2025-07-18 | 4.960 | 5.020 | 4.940 | 4.950 | 4.950 | 24,514,754 |
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.