Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 5.950 | 6.350 | 5.750 | 6.020 | 6.020 | 47,166,045 |
| 2025-01-14 | 5.460 | 5.830 | 5.460 | 5.830 | 5.830 | 24,905,673 |
| 2025-01-13 | 5.280 | 5.460 | 5.170 | 5.410 | 5.410 | 14,168,724 |
| 2025-01-10 | 5.580 | 5.680 | 5.340 | 5.350 | 5.350 | 13,840,982 |
| 2025-01-09 | 5.560 | 5.650 | 5.510 | 5.610 | 5.610 | 14,918,730 |
| 2025-01-08 | 5.530 | 5.640 | 5.310 | 5.590 | 5.590 | 20,354,797 |
| 2025-01-07 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 18,123,354 |
| 2025-01-06 | 5.370 | 5.440 | 5.140 | 5.300 | 5.300 | 17,210,724 |
| 2025-01-03 | 5.820 | 5.890 | 5.350 | 5.370 | 5.370 | 25,559,033 |
| 2025-01-02 | 5.820 | 6.010 | 5.680 | 5.810 | 5.810 | 21,233,896 |
| 2024-12-31 | 6.290 | 6.300 | 5.840 | 5.850 | 5.850 | 20,584,660 |
| 2024-12-30 | 6.180 | 6.180 | 5.960 | 6.140 | 6.140 | 15,713,893 |
| 2024-12-27 | 6.060 | 6.340 | 6.040 | 6.210 | 6.210 | 22,414,574 |
| 2024-12-26 | 6.120 | 6.240 | 6.060 | 6.090 | 6.090 | 20,830,424 |
| 2024-12-25 | 6.440 | 6.450 | 6.020 | 6.130 | 6.130 | 28,560,432 |
| 2024-12-24 | 6.630 | 6.740 | 6.350 | 6.450 | 6.450 | 26,594,157 |
| 2024-12-23 | 7.100 | 7.190 | 6.600 | 6.640 | 6.640 | 38,369,507 |
| 2024-12-20 | 7.060 | 7.380 | 7.060 | 7.250 | 7.250 | 39,412,720 |
| 2024-12-19 | 6.850 | 7.800 | 6.780 | 7.320 | 7.320 | 57,955,250 |
| 2024-12-18 | 6.790 | 6.960 | 6.630 | 6.880 | 6.880 | 21,924,955 |
| 2024-12-17 | 7.050 | 7.150 | 6.780 | 6.810 | 6.810 | 26,387,089 |
| 2024-12-16 | 7.390 | 7.390 | 7.020 | 7.090 | 7.090 | 32,700,333 |
| 2024-12-13 | 7.510 | 7.610 | 7.370 | 7.390 | 7.390 | 46,062,539 |
| 2024-12-12 | 7.450 | 7.970 | 7.420 | 7.740 | 7.740 | 71,503,428 |
| 2024-12-11 | 7.470 | 7.580 | 7.330 | 7.440 | 7.440 | 29,277,970 |
| 2024-12-10 | 7.690 | 7.770 | 7.430 | 7.470 | 7.470 | 40,437,405 |
| 2024-12-09 | 7.530 | 7.640 | 7.310 | 7.400 | 7.400 | 34,489,432 |
| 2024-12-06 | 7.420 | 7.920 | 7.340 | 7.660 | 7.660 | 55,142,907 |
| 2024-12-05 | 7.330 | 7.590 | 7.330 | 7.440 | 7.440 | 36,042,629 |
| 2024-12-04 | 7.460 | 7.730 | 7.390 | 7.410 | 7.410 | 48,093,511 |
| 2024-12-03 | 7.480 | 7.640 | 7.340 | 7.520 | 7.520 | 44,125,869 |
| 2024-12-02 | 7.350 | 7.940 | 7.200 | 7.570 | 7.570 | 61,406,300 |
| 2024-11-29 | 7.000 | 7.550 | 7.000 | 7.420 | 7.420 | 61,120,039 |
| 2024-11-28 | 6.990 | 7.280 | 6.990 | 7.070 | 7.070 | 33,357,462 |
| 2024-11-27 | 6.700 | 6.950 | 6.500 | 6.950 | 6.950 | 26,043,463 |
| 2024-11-26 | 6.880 | 7.040 | 6.740 | 6.750 | 6.750 | 20,832,422 |
| 2024-11-25 | 6.860 | 6.980 | 6.650 | 6.890 | 6.890 | 24,759,132 |
| 2024-11-22 | 7.250 | 7.420 | 6.820 | 6.860 | 6.860 | 39,895,148 |
| 2024-11-21 | 7.090 | 7.500 | 7.000 | 7.310 | 7.310 | 42,877,563 |
| 2024-11-20 | 6.830 | 7.180 | 6.770 | 7.100 | 7.100 | 37,066,217 |
| 2024-11-19 | 6.570 | 6.900 | 6.450 | 6.890 | 6.890 | 37,949,146 |
| 2024-11-18 | 7.200 | 7.290 | 6.420 | 6.540 | 6.540 | 48,946,181 |
| 2024-11-15 | 7.410 | 7.720 | 7.130 | 7.140 | 7.140 | 42,148,610 |
| 2024-11-14 | 7.920 | 8.070 | 7.390 | 7.490 | 7.490 | 40,358,130 |
| 2024-11-13 | 7.810 | 7.990 | 7.750 | 7.940 | 7.940 | 34,247,251 |
| 2024-11-12 | 8.100 | 8.180 | 7.800 | 7.850 | 7.850 | 57,740,897 |
| 2024-11-11 | 7.830 | 8.420 | 7.730 | 8.230 | 8.230 | 87,853,460 |
| 2024-11-08 | 8.150 | 8.470 | 7.920 | 7.940 | 7.940 | 88,345,945 |
| 2024-11-07 | 7.640 | 8.390 | 7.570 | 8.120 | 8.120 | 95,829,995 |
| 2024-11-06 | 7.650 | 8.450 | 7.610 | 7.900 | 7.900 | 101,317,840 |
| 2024-11-05 | 7.300 | 7.970 | 7.160 | 7.740 | 7.740 | 82,702,296 |
| 2024-11-04 | 7.000 | 7.480 | 6.910 | 7.260 | 7.260 | 63,279,440 |
| 2024-11-01 | 8.300 | 8.480 | 7.090 | 7.100 | 7.100 | 145,147,476 |
| 2024-10-31 | 7.380 | 9.000 | 7.160 | 8.860 | 8.860 | 201,302,619 |
| 2024-10-30 | 7.180 | 7.770 | 7.020 | 7.500 | 7.500 | 64,746,592 |
| 2024-10-29 | 7.720 | 7.820 | 7.400 | 7.400 | 7.400 | 79,771,427 |
| 2024-10-28 | 7.080 | 8.100 | 7.080 | 7.860 | 7.860 | 111,069,492 |
| 2024-10-25 | 7.460 | 7.600 | 7.210 | 7.300 | 7.300 | 64,294,724 |
| 2024-10-24 | 7.200 | 7.200 | 6.900 | 7.080 | 7.080 | 59,259,720 |
| 2024-10-23 | 7.210 | 7.830 | 7.210 | 7.320 | 7.320 | 87,753,479 |
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.