Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.530 | 5.670 | 5.500 | 5.550 | 5.550 | 15,465,413 |
| 2025-04-17 | 5.500 | 5.680 | 5.500 | 5.520 | 5.520 | 18,083,760 |
| 2025-04-16 | 5.740 | 5.800 | 5.510 | 5.600 | 5.600 | 32,527,974 |
| 2025-04-15 | 5.710 | 6.210 | 5.660 | 5.880 | 5.880 | 52,606,274 |
| 2025-04-14 | 5.670 | 5.760 | 5.610 | 5.650 | 5.650 | 19,902,219 |
| 2025-04-11 | 5.450 | 5.630 | 5.420 | 5.550 | 5.550 | 19,031,842 |
| 2025-04-10 | 5.600 | 5.740 | 5.520 | 5.530 | 5.530 | 30,344,291 |
| 2025-04-09 | 5.110 | 5.450 | 4.730 | 5.420 | 5.420 | 36,227,321 |
| 2025-04-08 | 4.910 | 5.270 | 4.910 | 5.160 | 5.160 | 32,171,447 |
| 2025-04-07 | 5.650 | 5.720 | 4.910 | 4.910 | 4.910 | 40,495,539 |
| 2025-04-03 | 6.140 | 6.250 | 6.100 | 6.140 | 6.140 | 12,743,500 |
| 2025-04-02 | 6.200 | 6.270 | 6.150 | 6.190 | 6.190 | 12,002,999 |
| 2025-04-01 | 6.230 | 6.330 | 6.190 | 6.200 | 6.200 | 16,823,426 |
| 2025-03-31 | 6.320 | 6.320 | 6.000 | 6.190 | 6.190 | 30,611,488 |
| 2025-03-28 | 6.530 | 6.600 | 6.380 | 6.390 | 6.390 | 18,071,622 |
| 2025-03-27 | 6.580 | 6.610 | 6.420 | 6.530 | 6.530 | 18,831,361 |
| 2025-03-26 | 6.500 | 6.640 | 6.470 | 6.590 | 6.590 | 19,989,321 |
| 2025-03-25 | 6.690 | 6.690 | 6.450 | 6.480 | 6.480 | 25,140,536 |
| 2025-03-24 | 6.880 | 6.930 | 6.480 | 6.690 | 6.690 | 40,380,439 |
| 2025-03-21 | 7.150 | 7.150 | 6.880 | 6.920 | 6.920 | 41,835,765 |
| 2025-03-20 | 7.330 | 7.360 | 7.150 | 7.170 | 7.170 | 41,244,096 |
| 2025-03-19 | 7.290 | 7.490 | 7.250 | 7.390 | 7.390 | 42,238,150 |
| 2025-03-18 | 7.440 | 7.570 | 7.320 | 7.360 | 7.360 | 49,558,126 |
| 2025-03-17 | 7.750 | 7.770 | 7.410 | 7.490 | 7.490 | 61,766,601 |
| 2025-03-14 | 7.560 | 8.100 | 7.240 | 7.750 | 7.750 | 96,509,486 |
| 2025-03-13 | 7.650 | 8.140 | 7.640 | 7.730 | 7.730 | 110,867,960 |
| 2025-03-12 | 7.500 | 7.800 | 7.380 | 7.620 | 7.620 | 96,934,595 |
| 2025-03-11 | 7.270 | 7.540 | 7.240 | 7.350 | 7.350 | 79,394,180 |
| 2025-03-10 | 7.820 | 7.970 | 7.500 | 7.500 | 7.500 | 129,118,879 |
| 2025-03-07 | 7.790 | 8.940 | 7.600 | 8.400 | 8.400 | 245,839,557 |
| 2025-03-06 | 6.750 | 8.030 | 6.750 | 7.920 | 7.920 | 205,941,844 |
| 2025-03-05 | 6.660 | 6.720 | 6.550 | 6.690 | 6.690 | 20,509,201 |
| 2025-03-04 | 6.430 | 6.730 | 6.430 | 6.720 | 6.720 | 24,084,306 |
| 2025-03-03 | 6.460 | 6.700 | 6.360 | 6.510 | 6.510 | 29,998,426 |
| 2025-02-28 | 6.850 | 6.900 | 6.320 | 6.390 | 6.390 | 32,568,843 |
| 2025-02-27 | 6.940 | 7.050 | 6.770 | 6.890 | 6.890 | 31,997,489 |
| 2025-02-26 | 6.890 | 6.980 | 6.800 | 6.950 | 6.950 | 30,988,092 |
| 2025-02-25 | 6.820 | 7.090 | 6.820 | 6.910 | 6.910 | 32,290,770 |
| 2025-02-24 | 7.020 | 7.120 | 6.910 | 6.990 | 6.990 | 40,374,097 |
| 2025-02-21 | 7.130 | 7.210 | 6.820 | 7.150 | 7.150 | 56,931,658 |
| 2025-02-20 | 7.040 | 7.330 | 7.000 | 7.180 | 7.180 | 44,337,492 |
| 2025-02-19 | 7.010 | 7.250 | 7.010 | 7.130 | 7.130 | 41,918,066 |
| 2025-02-18 | 7.430 | 7.630 | 7.040 | 7.040 | 7.040 | 61,687,533 |
| 2025-02-17 | 7.400 | 7.950 | 7.150 | 7.690 | 7.690 | 104,988,287 |
| 2025-02-14 | 6.710 | 8.000 | 6.710 | 7.610 | 7.610 | 128,119,556 |
| 2025-02-13 | 6.670 | 7.380 | 6.470 | 6.930 | 6.930 | 89,328,537 |
| 2025-02-12 | 6.400 | 6.580 | 6.400 | 6.520 | 6.520 | 26,398,601 |
| 2025-02-11 | 6.600 | 6.620 | 6.370 | 6.450 | 6.450 | 30,249,291 |
| 2025-02-10 | 6.330 | 6.610 | 6.330 | 6.600 | 6.600 | 39,654,318 |
| 2025-02-07 | 6.160 | 6.430 | 6.140 | 6.310 | 6.310 | 39,800,235 |
| 2025-02-06 | 6.110 | 6.190 | 6.010 | 6.190 | 6.190 | 32,509,589 |
| 2025-02-05 | 5.920 | 6.200 | 5.890 | 6.090 | 6.090 | 41,128,973 |
| 2025-01-27 | 5.910 | 5.960 | 5.700 | 5.720 | 5.720 | 14,817,400 |
| 2025-01-24 | 5.660 | 5.850 | 5.600 | 5.840 | 5.840 | 19,581,173 |
| 2025-01-23 | 5.790 | 5.970 | 5.670 | 5.670 | 5.670 | 18,748,000 |
| 2025-01-22 | 5.780 | 5.780 | 5.660 | 5.710 | 5.710 | 10,339,100 |
| 2025-01-21 | 5.880 | 5.910 | 5.670 | 5.790 | 5.790 | 15,933,900 |
| 2025-01-20 | 5.960 | 5.980 | 5.810 | 5.860 | 5.860 | 14,463,793 |
| 2025-01-17 | 5.940 | 5.970 | 5.840 | 5.870 | 5.870 | 16,985,363 |
| 2025-01-16 | 6.030 | 6.100 | 5.880 | 5.950 | 5.950 | 31,495,200 |
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.