Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.740 | 3.980 | 3.290 | 3.970 | 3.970 | 134,024,004 |
| 2026-07-20 | 4.150 | 4.190 | 3.660 | 3.660 | 3.660 | 104,149,510 |
| 2026-07-17 | 4.530 | 4.540 | 4.030 | 4.070 | 4.070 | 97,602,812 |
| 2026-07-16 | 4.750 | 4.800 | 4.430 | 4.480 | 4.480 | 90,038,259 |
| 2026-07-15 | 5.080 | 5.080 | 4.790 | 4.840 | 4.840 | 77,547,551 |
| 2026-07-14 | 4.810 | 5.060 | 4.700 | 5.020 | 5.020 | 92,747,907 |
| 2026-07-13 | 5.330 | 5.440 | 4.870 | 4.870 | 4.870 | 90,571,287 |
| 2026-07-10 | 5.670 | 5.790 | 5.410 | 5.410 | 5.410 | 108,236,520 |
| 2026-07-09 | 5.430 | 5.730 | 5.280 | 5.660 | 5.660 | 121,936,719 |
| 2026-07-08 | 5.780 | 5.780 | 5.300 | 5.330 | 5.330 | 87,430,037 |
| 2026-07-07 | 5.930 | 6.270 | 5.550 | 5.670 | 5.670 | 113,902,038 |
| 2026-07-06 | 6.370 | 6.480 | 5.900 | 5.930 | 5.930 | 104,523,894 |
| 2026-07-03 | 6.500 | 6.730 | 6.260 | 6.260 | 6.260 | 144,509,692 |
| 2026-07-02 | 6.750 | 7.080 | 6.530 | 6.530 | 6.530 | 173,704,207 |
| 2026-07-01 | 7.660 | 7.730 | 7.250 | 7.250 | 7.250 | 171,061,069 |
| 2026-06-30 | 7.270 | 8.240 | 7.160 | 8.050 | 8.050 | 325,322,538 |
| 2026-06-29 | 7.810 | 7.810 | 7.320 | 7.490 | 7.490 | 299,635,260 |
| 2026-06-26 | 6.700 | 7.100 | 6.700 | 7.100 | 7.100 | 62,477,156 |
| 2026-06-25 | 6.280 | 6.700 | 6.070 | 6.450 | 6.450 | 137,820,554 |
| 2026-06-24 | 6.440 | 6.670 | 6.160 | 6.330 | 6.330 | 147,507,166 |
| 2026-06-23 | 7.000 | 7.080 | 6.610 | 6.610 | 6.610 | 165,980,107 |
| 2026-06-22 | 7.140 | 7.600 | 6.930 | 7.340 | 7.340 | 269,391,015 |
| 2026-06-18 | 6.650 | 7.250 | 6.550 | 7.250 | 7.250 | 172,793,095 |
| 2026-06-17 | 6.650 | 6.910 | 6.400 | 6.590 | 6.590 | 216,148,637 |
| 2026-06-16 | 6.130 | 6.580 | 6.100 | 6.580 | 6.580 | 139,225,918 |
| 2026-06-15 | 5.560 | 5.980 | 5.550 | 5.980 | 5.980 | 75,151,400 |
| 2026-06-12 | 5.950 | 5.950 | 5.420 | 5.440 | 5.440 | 130,004,636 |
| 2026-06-11 | 5.770 | 6.010 | 5.640 | 5.760 | 5.760 | 118,145,938 |
| 2026-06-10 | 6.250 | 6.300 | 5.790 | 5.920 | 5.920 | 143,809,116 |
| 2026-06-09 | 6.600 | 6.840 | 6.230 | 6.350 | 6.350 | 160,783,373 |
| 2026-06-08 | 6.250 | 6.740 | 6.170 | 6.250 | 6.250 | 147,681,910 |
| 2026-06-05 | 7.080 | 7.360 | 6.760 | 6.830 | 6.830 | 157,089,932 |
| 2026-06-04 | 7.260 | 7.600 | 7.010 | 7.130 | 7.130 | 179,788,685 |
| 2026-06-03 | 7.280 | 7.550 | 7.060 | 7.180 | 7.180 | 168,773,875 |
| 2026-06-02 | 7.460 | 7.470 | 6.940 | 7.280 | 7.280 | 162,634,612 |
| 2026-06-01 | 7.830 | 8.180 | 7.310 | 7.420 | 7.420 | 216,591,750 |
| 2026-05-29 | 7.710 | 8.370 | 7.610 | 7.880 | 7.880 | 242,900,768 |
| 2026-05-28 | 7.360 | 7.770 | 7.300 | 7.610 | 7.610 | 202,170,698 |
| 2026-05-27 | 7.140 | 7.630 | 7.030 | 7.360 | 7.360 | 250,166,019 |
| 2026-05-26 | 6.570 | 7.320 | 6.560 | 7.170 | 7.170 | 315,248,572 |
| 2026-05-25 | 6.380 | 6.850 | 6.220 | 6.650 | 6.650 | 237,264,979 |
| 2026-05-22 | 5.900 | 6.380 | 5.880 | 6.380 | 6.380 | 103,791,346 |
| 2026-05-21 | 5.880 | 6.270 | 5.780 | 5.800 | 5.800 | 149,211,496 |
| 2026-05-20 | 5.790 | 5.980 | 5.540 | 5.910 | 5.910 | 128,306,262 |
| 2026-05-19 | 6.040 | 6.150 | 5.750 | 5.900 | 5.900 | 140,094,925 |
| 2026-05-18 | 6.050 | 6.300 | 5.950 | 6.090 | 6.090 | 172,056,692 |
| 2026-05-15 | 6.610 | 6.900 | 6.220 | 6.320 | 6.320 | 216,106,150 |
| 2026-05-14 | 6.410 | 6.760 | 6.150 | 6.610 | 6.610 | 229,573,904 |
| 2026-05-13 | 6.120 | 6.410 | 6.020 | 6.280 | 6.280 | 242,736,623 |
| 2026-05-12 | 6.090 | 6.390 | 5.510 | 6.100 | 6.100 | 322,297,433 |
| 2026-05-11 | 5.940 | 6.060 | 5.800 | 6.060 | 6.060 | 52,924,053 |
| 2026-05-08 | 5.010 | 5.510 | 5.010 | 5.510 | 5.510 | 158,717,683 |
| 2026-05-07 | 5.020 | 5.110 | 4.920 | 5.010 | 5.010 | 136,506,630 |
| 2026-05-06 | 4.900 | 5.050 | 4.740 | 4.980 | 4.980 | 169,343,218 |
| 2026-04-30 | 5.240 | 5.500 | 4.890 | 4.890 | 4.890 | 209,843,796 |
| 2026-04-29 | 4.980 | 5.430 | 4.910 | 5.430 | 5.430 | 150,138,691 |
| 2026-04-28 | 4.810 | 5.170 | 4.810 | 4.940 | 4.940 | 157,329,619 |
| 2026-04-27 | 4.530 | 4.990 | 4.500 | 4.950 | 4.950 | 216,162,111 |
| 2026-04-24 | 4.280 | 4.740 | 4.250 | 4.740 | 4.740 | 182,556,998 |
| 2026-04-23 | 4.300 | 4.350 | 4.170 | 4.310 | 4.310 | 83,948,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-29 | 0.1293 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.