Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 4.940 | 5.020 | 4.940 | 4.960 | 4.960 | 20,750,674 |
| 2025-07-16 | 4.850 | 4.990 | 4.840 | 4.950 | 4.950 | 22,943,674 |
| 2025-07-15 | 4.910 | 4.920 | 4.830 | 4.870 | 4.870 | 15,502,356 |
| 2025-07-14 | 4.840 | 4.930 | 4.780 | 4.920 | 4.920 | 23,403,191 |
| 2025-07-11 | 4.820 | 4.880 | 4.800 | 4.850 | 4.850 | 16,866,230 |
| 2025-07-10 | 4.860 | 4.910 | 4.780 | 4.830 | 4.830 | 24,278,515 |
| 2025-07-09 | 4.980 | 4.980 | 4.860 | 4.880 | 4.880 | 28,357,000 |
| 2025-07-08 | 4.980 | 4.990 | 4.930 | 4.970 | 4.970 | 21,828,602 |
| 2025-07-07 | 4.940 | 5.030 | 4.900 | 5.000 | 5.000 | 21,866,650 |
| 2025-07-04 | 5.000 | 5.030 | 4.920 | 4.930 | 4.930 | 25,994,811 |
| 2025-07-03 | 5.030 | 5.090 | 4.980 | 5.010 | 5.010 | 26,032,768 |
| 2025-07-02 | 5.030 | 5.110 | 4.990 | 5.040 | 5.040 | 31,855,851 |
| 2025-07-01 | 4.930 | 5.100 | 4.900 | 5.050 | 5.050 | 40,013,089 |
| 2025-06-30 | 4.910 | 4.960 | 4.870 | 4.930 | 4.930 | 28,973,404 |
| 2025-06-27 | 5.030 | 5.060 | 4.860 | 4.880 | 4.880 | 52,748,265 |
| 2025-06-26 | 4.830 | 5.170 | 4.770 | 5.030 | 5.030 | 73,852,423 |
| 2025-06-25 | 4.780 | 5.020 | 4.620 | 4.920 | 4.920 | 108,951,182 |
| 2025-06-24 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 5,879,300 |
| 2025-06-23 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-06-20 | 6.670 | 6.840 | 6.410 | 6.410 | 6.410 | 50,867,359 |
| 2025-06-19 | 7.060 | 7.270 | 6.730 | 6.760 | 6.760 | 88,184,619 |
| 2025-06-18 | 7.000 | 7.800 | 6.990 | 7.300 | 7.300 | 127,987,710 |
| 2025-06-17 | 6.610 | 6.710 | 6.550 | 6.680 | 6.680 | 34,714,151 |
| 2025-06-16 | 6.380 | 6.650 | 6.350 | 6.640 | 6.640 | 35,027,299 |
| 2025-06-13 | 6.640 | 6.780 | 6.400 | 6.410 | 6.410 | 37,390,720 |
| 2025-06-12 | 6.710 | 6.940 | 6.680 | 6.710 | 6.710 | 49,655,914 |
| 2025-06-11 | 6.560 | 6.830 | 6.450 | 6.830 | 6.830 | 67,080,543 |
| 2025-06-10 | 6.650 | 6.680 | 6.400 | 6.490 | 6.490 | 42,843,944 |
| 2025-06-09 | 6.500 | 6.800 | 6.500 | 6.710 | 6.710 | 62,414,134 |
| 2025-06-06 | 6.350 | 7.000 | 6.330 | 6.650 | 6.650 | 88,430,912 |
| 2025-06-05 | 6.350 | 6.440 | 6.180 | 6.400 | 6.400 | 43,728,802 |
| 2025-06-04 | 6.250 | 6.350 | 6.210 | 6.290 | 6.290 | 28,039,446 |
| 2025-06-03 | 6.390 | 6.510 | 6.250 | 6.300 | 6.300 | 42,077,000 |
| 2025-05-30 | 6.480 | 6.660 | 6.310 | 6.320 | 6.320 | 55,986,877 |
| 2025-05-29 | 5.970 | 6.910 | 5.940 | 6.580 | 6.580 | 89,970,429 |
| 2025-05-28 | 5.980 | 6.080 | 5.880 | 6.030 | 6.030 | 33,397,914 |
| 2025-05-27 | 5.950 | 6.360 | 5.820 | 6.080 | 6.080 | 56,667,100 |
| 2025-05-26 | 5.730 | 5.880 | 5.730 | 5.860 | 5.860 | 13,229,766 |
| 2025-05-23 | 5.870 | 5.880 | 5.710 | 5.720 | 5.720 | 14,931,652 |
| 2025-05-22 | 5.960 | 6.000 | 5.810 | 5.850 | 5.850 | 13,533,175 |
| 2025-05-21 | 6.060 | 6.080 | 5.950 | 5.960 | 5.960 | 13,912,815 |
| 2025-05-20 | 5.960 | 6.130 | 5.870 | 6.080 | 6.080 | 22,038,245 |
| 2025-05-19 | 5.880 | 5.980 | 5.870 | 5.960 | 5.960 | 11,866,747 |
| 2025-05-16 | 5.880 | 5.920 | 5.840 | 5.870 | 5.870 | 10,229,552 |
| 2025-05-15 | 6.050 | 6.050 | 5.880 | 5.890 | 5.890 | 14,594,849 |
| 2025-05-14 | 6.000 | 6.100 | 5.950 | 6.060 | 6.060 | 17,055,750 |
| 2025-05-13 | 6.170 | 6.190 | 6.000 | 6.020 | 6.020 | 15,876,227 |
| 2025-05-12 | 6.020 | 6.090 | 5.990 | 6.060 | 6.060 | 15,487,971 |
| 2025-05-09 | 6.020 | 6.020 | 5.920 | 5.940 | 5.940 | 14,085,700 |
| 2025-05-08 | 5.900 | 6.040 | 5.870 | 6.030 | 6.030 | 21,621,838 |
| 2025-05-07 | 6.010 | 6.090 | 5.840 | 5.930 | 5.930 | 24,971,384 |
| 2025-05-06 | 5.800 | 5.930 | 5.770 | 5.930 | 5.930 | 24,921,614 |
| 2025-04-30 | 5.560 | 5.750 | 5.530 | 5.700 | 5.700 | 21,435,145 |
| 2025-04-29 | 5.420 | 5.570 | 5.410 | 5.520 | 5.520 | 12,748,953 |
| 2025-04-28 | 5.470 | 5.570 | 5.390 | 5.490 | 5.490 | 14,303,288 |
| 2025-04-25 | 5.530 | 5.590 | 5.460 | 5.460 | 5.460 | 15,677,600 |
| 2025-04-24 | 5.760 | 5.770 | 5.460 | 5.500 | 5.500 | 22,590,500 |
| 2025-04-23 | 5.740 | 5.900 | 5.740 | 5.760 | 5.760 | 22,479,084 |
| 2025-04-22 | 5.710 | 5.810 | 5.670 | 5.740 | 5.740 | 18,079,700 |
| 2025-04-21 | 5.560 | 5.760 | 5.510 | 5.730 | 5.730 | 20,206,131 |
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.