Saurer Intelligent Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.110	3.150	3.030	3.040	3.040	59,496,202
2025-10-23	3.190	3.190	3.030	3.100	3.100	68,737,100
2025-10-22	3.220	3.280	3.180	3.210	3.210	73,019,364
2025-10-21	3.150	3.350	3.150	3.260	3.260	126,087,613
2025-10-20	3.200	3.220	3.110	3.130	3.130	79,427,337
2025-10-17	3.060	3.290	3.030	3.170	3.170	140,475,818
2025-10-16	3.170	3.180	3.030	3.050	3.050	64,042,400
2025-10-15	3.130	3.170	3.070	3.170	3.170	76,082,445
2025-10-14	3.120	3.200	3.080	3.130	3.130	116,400,124
2025-10-13	3.010	3.100	2.980	3.070	3.070	132,608,172
2025-10-10	2.860	3.140	2.850	3.140	3.140	136,701,712
2025-10-09	2.830	2.860	2.770	2.850	2.850	46,212,601
2025-09-30	2.900	2.910	2.820	2.840	2.840	37,077,200
2025-09-29	2.930	2.930	2.820	2.890	2.890	40,244,704
2025-09-26	2.920	3.010	2.850	2.930	2.930	54,662,404
2025-09-25	2.940	3.000	2.930	2.940	2.940	49,879,902
2025-09-24	2.930	2.950	2.830	2.930	2.930	55,229,220
2025-09-23	3.080	3.090	2.880	2.940	2.940	68,989,797
2025-09-22	3.080	3.100	2.980	3.090	3.090	61,485,400
2025-09-19	3.060	3.230	2.960	3.100	3.100	108,717,102
2025-09-18	3.120	3.180	3.020	3.080	3.080	83,272,922
2025-09-17	3.210	3.230	3.120	3.140	3.140	83,438,399
2025-09-16	3.160	3.290	3.120	3.210	3.210	127,818,664
2025-09-15	3.110	3.180	3.090	3.150	3.150	115,953,000
2025-09-12	3.150	3.210	3.100	3.110	3.110	135,451,619
2025-09-11	3.050	3.330	3.000	3.180	3.180	239,994,625
2025-09-10	2.800	3.050	2.790	3.050	3.050	76,410,118
2025-09-09	2.890	2.900	2.750	2.770	2.770	91,114,624
2025-09-08	2.950	3.020	2.870	2.900	2.900	104,425,300
2025-09-05	2.950	2.980	2.860	2.970	2.970	113,947,900
2025-09-04	3.150	3.170	2.860	2.950	2.950	222,151,201
2025-09-03	2.880	3.170	2.850	3.170	3.170	210,590,033
2025-09-02	2.950	3.090	2.850	2.880	2.880	126,593,691
2025-09-01	3.010	3.050	2.850	2.970	2.970	192,443,931
2025-08-29	2.690	2.960	2.690	2.960	2.960	111,706,394
2025-08-28	2.650	2.720	2.560	2.690	2.690	73,302,725
2025-08-27	2.670	2.800	2.670	2.670	2.670	90,753,855
2025-08-26	2.660	2.710	2.620	2.670	2.670	40,948,700
2025-08-25	2.690	2.720	2.660	2.670	2.670	46,370,000
2025-08-22	2.680	2.710	2.650	2.680	2.680	45,184,958
2025-08-21	2.690	2.740	2.650	2.660	2.660	44,409,955
2025-08-20	2.690	2.710	2.650	2.680	2.680	44,158,924
2025-08-19	2.670	2.720	2.640	2.690	2.690	55,972,261
2025-08-18	2.690	2.740	2.650	2.670	2.670	85,970,762
2025-08-15	2.600	2.790	2.590	2.710	2.710	116,250,924
2025-08-14	2.590	2.660	2.560	2.610	2.610	72,558,843
2025-08-13	2.670	2.670	2.580	2.590	2.590	64,510,208
2025-08-12	2.630	2.720	2.590	2.670	2.670	100,933,550
2025-08-11	2.590	2.710	2.550	2.630	2.630	125,378,101
2025-08-08	2.430	2.670	2.430	2.570	2.570	116,477,824
2025-08-07	2.470	2.470	2.410	2.440	2.440	25,035,310
2025-08-06	2.420	2.470	2.390	2.460	2.460	42,830,901
2025-08-05	2.370	2.420	2.360	2.410	2.410	23,890,401
2025-08-04	2.350	2.380	2.300	2.370	2.370	20,306,365
2025-08-01	2.340	2.360	2.310	2.340	2.340	23,646,200
2025-07-31	2.390	2.400	2.330	2.350	2.350	19,585,300
2025-07-30	2.420	2.420	2.370	2.390	2.390	19,912,200
2025-07-29	2.420	2.430	2.380	2.420	2.420	21,013,545
2025-07-28	2.450	2.450	2.400	2.420	2.420	21,484,300
2025-07-25	2.470	2.480	2.420	2.430	2.430	26,638,800

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.