Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.840 | 7.940 | 7.210 | 7.410 | 7.410 | 129,597,403 |
| 2024-10-21 | 7.600 | 8.950 | 7.600 | 8.120 | 8.120 | 206,805,636 |
| 2024-10-18 | 7.500 | 8.470 | 7.370 | 8.050 | 8.050 | 232,085,806 |
| 2024-10-17 | 6.730 | 7.070 | 6.700 | 7.070 | 7.070 | 66,729,620 |
| 2024-10-16 | 5.870 | 6.270 | 5.810 | 5.890 | 5.890 | 83,286,944 |
| 2024-10-15 | 5.860 | 6.850 | 5.500 | 6.050 | 6.050 | 153,824,859 |
| 2024-10-14 | 4.850 | 5.870 | 4.770 | 5.870 | 5.870 | 85,902,196 |
| 2024-10-11 | 4.990 | 5.180 | 4.780 | 4.890 | 4.890 | 52,559,900 |
| 2024-10-10 | 5.520 | 5.720 | 5.050 | 5.180 | 5.180 | 63,890,190 |
| 2024-10-09 | 6.200 | 6.290 | 5.380 | 5.390 | 5.390 | 108,231,825 |
| 2024-10-08 | 6.310 | 6.310 | 5.690 | 6.310 | 6.310 | 118,330,101 |
| 2024-09-30 | 4.500 | 5.260 | 4.500 | 5.260 | 5.260 | 122,760,072 |
| 2024-09-27 | 4.090 | 4.740 | 4.050 | 4.390 | 4.390 | 111,785,641 |
| 2024-09-26 | 4.010 | 4.210 | 3.890 | 4.110 | 4.110 | 91,157,909 |
| 2024-09-25 | 4.090 | 4.430 | 4.010 | 4.110 | 4.110 | 115,081,704 |
| 2024-09-24 | 3.980 | 4.280 | 3.800 | 4.170 | 4.170 | 120,701,624 |
| 2024-09-23 | 3.930 | 4.200 | 3.720 | 4.030 | 4.030 | 136,554,818 |
| 2024-09-20 | 3.230 | 3.850 | 3.200 | 3.850 | 3.850 | 112,287,053 |
| 2024-09-19 | 3.050 | 3.230 | 3.030 | 3.210 | 3.210 | 36,878,389 |
| 2024-09-18 | 3.060 | 3.120 | 2.950 | 3.010 | 3.010 | 18,109,273 |
| 2024-09-13 | 3.130 | 3.160 | 3.060 | 3.060 | 3.060 | 18,405,800 |
| 2024-09-12 | 3.110 | 3.180 | 3.100 | 3.120 | 3.120 | 21,208,900 |
| 2024-09-11 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 17,762,900 |
| 2024-09-10 | 3.180 | 3.180 | 3.070 | 3.160 | 3.160 | 31,987,910 |
| 2024-09-09 | 3.060 | 3.350 | 3.030 | 3.170 | 3.170 | 41,122,330 |
| 2024-09-06 | 3.130 | 3.260 | 3.090 | 3.090 | 3.090 | 28,896,100 |
| 2024-09-05 | 3.070 | 3.150 | 3.050 | 3.140 | 3.140 | 20,711,955 |
| 2024-09-04 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 16,743,700 |
| 2024-09-03 | 3.080 | 3.120 | 3.030 | 3.110 | 3.110 | 17,608,999 |
| 2024-09-02 | 3.110 | 3.150 | 3.050 | 3.050 | 3.050 | 23,874,749 |
| 2024-08-30 | 2.910 | 3.190 | 2.910 | 3.100 | 3.100 | 40,106,315 |
| 2024-08-29 | 2.900 | 2.950 | 2.860 | 2.910 | 2.910 | 15,162,300 |
| 2024-08-28 | 2.870 | 2.960 | 2.840 | 2.920 | 2.920 | 16,397,433 |
| 2024-08-27 | 2.980 | 3.020 | 2.890 | 2.900 | 2.900 | 15,719,514 |
| 2024-08-26 | 3.040 | 3.050 | 2.940 | 2.980 | 2.980 | 22,726,218 |
| 2024-08-23 | 2.980 | 3.100 | 2.970 | 3.030 | 3.030 | 27,154,193 |
| 2024-08-22 | 3.020 | 3.080 | 2.970 | 2.970 | 2.970 | 18,409,369 |
| 2024-08-21 | 3.050 | 3.110 | 3.000 | 3.020 | 3.020 | 18,540,118 |
| 2024-08-20 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 20,690,471 |
| 2024-08-19 | 2.990 | 3.130 | 2.960 | 3.110 | 3.110 | 37,709,496 |
| 2024-08-16 | 3.030 | 3.110 | 3.000 | 3.000 | 3.000 | 31,654,950 |
| 2024-08-15 | 2.920 | 3.060 | 2.860 | 3.050 | 3.050 | 44,393,395 |
| 2024-08-14 | 2.950 | 3.050 | 2.910 | 2.930 | 2.930 | 44,481,476 |
| 2024-08-13 | 3.090 | 3.180 | 2.940 | 2.990 | 2.990 | 70,840,310 |
| 2024-08-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 14,889,800 |
| 2024-08-09 | 4.060 | 4.110 | 3.960 | 3.970 | 3.970 | 16,265,200 |
| 2024-08-08 | 4.190 | 4.260 | 4.060 | 4.080 | 4.080 | 23,675,830 |
| 2024-08-07 | 4.000 | 4.210 | 3.970 | 4.100 | 4.100 | 24,669,912 |
| 2024-08-06 | 3.970 | 4.070 | 3.930 | 4.000 | 4.000 | 13,500,491 |
| 2024-08-05 | 4.010 | 4.120 | 3.910 | 3.910 | 3.910 | 22,644,900 |
| 2024-08-02 | 4.200 | 4.250 | 4.050 | 4.060 | 4.060 | 32,232,260 |
| 2024-08-01 | 4.240 | 4.440 | 4.200 | 4.270 | 4.270 | 39,665,200 |
| 2024-07-31 | 4.120 | 4.280 | 4.100 | 4.250 | 4.250 | 35,580,109 |
| 2024-07-30 | 4.150 | 4.230 | 4.080 | 4.110 | 4.110 | 27,989,067 |
| 2024-07-29 | 4.010 | 4.350 | 3.990 | 4.210 | 4.210 | 39,944,138 |
| 2024-07-26 | 4.100 | 4.150 | 3.970 | 4.030 | 4.030 | 32,161,164 |
| 2024-07-25 | 4.170 | 4.260 | 4.020 | 4.070 | 4.070 | 39,997,699 |
| 2024-07-24 | 4.210 | 4.390 | 4.160 | 4.260 | 4.260 | 47,751,155 |
| 2024-07-23 | 4.120 | 4.480 | 4.010 | 4.380 | 4.380 | 78,972,544 |
| 2024-07-22 | 4.100 | 4.630 | 4.090 | 4.270 | 4.270 | 76,499,264 |
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.