Saurer Intelligent Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.360 | 3.400 | 3.290 | 3.310 | 3.310 | 35,983,500 |
| 2026-10-20 | 3.230 | 3.380 | 3.230 | 3.340 | 3.340 | 49,251,164 |
| 2026-10-19 | 3.320 | 3.320 | 3.100 | 3.250 | 3.250 | 54,312,500 |
| 2026-10-16 | 3.410 | 3.440 | 3.290 | 3.330 | 3.330 | 45,554,801 |
| 2026-10-15 | 3.380 | 3.460 | 3.310 | 3.350 | 3.350 | 47,694,892 |
| 2026-10-14 | 3.600 | 3.620 | 3.480 | 3.490 | 3.490 | 34,356,190 |
| 2026-10-13 | 3.500 | 3.650 | 3.390 | 3.620 | 3.620 | 56,850,666 |
| 2026-10-12 | 3.630 | 3.700 | 3.560 | 3.580 | 3.580 | 42,045,111 |
| 2026-10-09 | 3.820 | 3.840 | 3.480 | 3.660 | 3.660 | 82,004,644 |
| 2026-10-08 | 3.880 | 4.050 | 3.810 | 3.850 | 3.850 | 82,975,809 |
| 2026-09-30 | 3.990 | 4.010 | 3.840 | 3.840 | 3.840 | 60,591,528 |
| 2026-09-29 | 3.950 | 4.020 | 3.860 | 3.970 | 3.970 | 53,694,703 |
| 2026-09-28 | 4.300 | 4.470 | 3.950 | 3.980 | 3.980 | 106,320,567 |
| 2026-09-24 | 4.400 | 4.600 | 4.300 | 4.320 | 4.320 | 88,572,824 |
| 2026-09-23 | 4.550 | 4.790 | 4.390 | 4.420 | 4.420 | 129,874,827 |
| 2026-09-22 | 4.590 | 4.680 | 4.480 | 4.500 | 4.500 | 95,120,066 |
| 2026-09-21 | 4.540 | 4.640 | 4.510 | 4.580 | 4.580 | 105,557,451 |
| 2026-09-18 | 4.620 | 4.620 | 4.450 | 4.550 | 4.550 | 125,109,841 |
| 2026-09-17 | 4.590 | 4.650 | 4.490 | 4.570 | 4.570 | 190,068,594 |
| 2026-09-16 | 4.300 | 4.720 | 4.220 | 4.720 | 4.720 | 205,268,959 |
| 2026-09-15 | 4.420 | 4.550 | 4.280 | 4.290 | 4.290 | 114,310,093 |
| 2026-09-14 | 4.120 | 4.570 | 4.070 | 4.450 | 4.450 | 196,299,888 |
| 2026-09-11 | 4.090 | 4.240 | 3.930 | 4.180 | 4.180 | 110,366,036 |
| 2026-09-10 | 4.120 | 4.510 | 4.100 | 4.150 | 4.150 | 121,871,257 |
| 2026-09-09 | 4.130 | 4.220 | 4.100 | 4.170 | 4.170 | 46,777,457 |
| 2026-09-08 | 4.100 | 4.220 | 4.090 | 4.130 | 4.130 | 56,573,810 |
| 2026-09-07 | 4.080 | 4.280 | 4.080 | 4.110 | 4.110 | 60,247,210 |
| 2026-09-04 | 4.210 | 4.290 | 4.050 | 4.070 | 4.070 | 54,821,443 |
| 2026-09-03 | 4.250 | 4.280 | 4.100 | 4.180 | 4.180 | 43,598,560 |
| 2026-09-02 | 4.260 | 4.290 | 4.170 | 4.230 | 4.230 | 46,918,151 |
| 2026-09-01 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 49,480,200 |
| 2026-08-31 | 4.220 | 4.360 | 4.200 | 4.360 | 4.360 | 49,113,106 |
| 2026-08-28 | 4.360 | 4.450 | 4.290 | 4.310 | 4.310 | 67,761,300 |
| 2026-08-27 | 4.210 | 4.380 | 4.200 | 4.350 | 4.350 | 57,827,318 |
| 2026-08-26 | 4.300 | 4.300 | 4.110 | 4.240 | 4.240 | 53,275,801 |
| 2026-08-25 | 4.010 | 4.280 | 3.960 | 4.250 | 4.250 | 71,192,792 |
| 2026-08-24 | 4.230 | 4.240 | 3.980 | 4.080 | 4.080 | 69,053,086 |
| 2026-08-21 | 4.160 | 4.270 | 4.030 | 4.250 | 4.250 | 60,458,898 |
| 2026-08-20 | 4.200 | 4.240 | 4.100 | 4.150 | 4.150 | 71,122,803 |
| 2026-08-19 | 4.450 | 4.490 | 4.080 | 4.100 | 4.100 | 112,402,797 |
| 2026-08-18 | 4.860 | 4.870 | 4.460 | 4.530 | 4.530 | 184,862,445 |
| 2026-08-17 | 4.510 | 4.860 | 4.460 | 4.860 | 4.860 | 62,542,459 |
| 2026-08-14 | 4.330 | 4.430 | 4.290 | 4.420 | 4.420 | 54,051,138 |
| 2026-08-13 | 4.500 | 4.560 | 4.300 | 4.310 | 4.310 | 62,774,215 |
| 2026-08-12 | 4.350 | 4.480 | 4.340 | 4.470 | 4.470 | 56,806,441 |
| 2026-08-11 | 4.370 | 4.450 | 4.330 | 4.360 | 4.360 | 58,106,651 |
| 2026-08-10 | 4.500 | 4.570 | 4.280 | 4.440 | 4.440 | 88,819,464 |
| 2026-08-07 | 4.350 | 4.480 | 4.190 | 4.450 | 4.450 | 87,088,055 |
| 2026-08-06 | 4.200 | 4.380 | 4.180 | 4.350 | 4.350 | 86,065,366 |
| 2026-08-05 | 4.060 | 4.290 | 4.020 | 4.280 | 4.280 | 90,262,279 |
| 2026-08-04 | 3.880 | 4.070 | 3.840 | 4.050 | 4.050 | 78,421,280 |
| 2026-08-03 | 3.800 | 3.870 | 3.760 | 3.870 | 3.870 | 69,422,233 |
| 2026-07-31 | 3.800 | 3.950 | 3.800 | 3.820 | 3.820 | 102,773,425 |
| 2026-07-30 | 3.810 | 3.880 | 3.580 | 3.620 | 3.620 | 78,239,363 |
| 2026-07-29 | 3.890 | 3.910 | 3.670 | 3.840 | 3.840 | 92,164,551 |
| 2026-07-28 | 4.060 | 4.220 | 3.860 | 3.890 | 3.890 | 95,072,000 |
| 2026-07-27 | 3.850 | 4.070 | 3.780 | 4.060 | 4.060 | 90,650,518 |
| 2026-07-24 | 3.900 | 4.010 | 3.760 | 3.830 | 3.830 | 68,092,400 |
| 2026-07-23 | 3.880 | 4.080 | 3.810 | 3.910 | 3.910 | 73,150,800 |
| 2026-07-22 | 3.900 | 4.100 | 3.820 | 3.860 | 3.860 | 95,256,226 |
Page 1 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.