Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.600 | 3.650 | 3.560 | 3.630 | 3.630 | 11,864,190 |
| 2024-07-24 | 3.660 | 3.700 | 3.590 | 3.600 | 3.600 | 13,653,070 |
| 2024-07-23 | 3.720 | 3.750 | 3.670 | 3.670 | 3.670 | 15,020,400 |
| 2024-07-22 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 18,081,209 |
| 2024-07-19 | 3.640 | 3.690 | 3.610 | 3.660 | 3.660 | 11,702,045 |
| 2024-07-18 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 15,566,720 |
| 2024-07-17 | 3.660 | 3.750 | 3.660 | 3.680 | 3.680 | 13,950,529 |
| 2024-07-16 | 3.650 | 3.710 | 3.620 | 3.690 | 3.690 | 11,067,521 |
| 2024-07-15 | 3.730 | 3.740 | 3.650 | 3.660 | 3.660 | 14,858,662 |
| 2024-07-12 | 3.740 | 3.790 | 3.710 | 3.730 | 3.730 | 14,814,780 |
| 2024-07-11 | 3.750 | 3.760 | 3.670 | 3.740 | 3.740 | 20,295,353 |
| 2024-07-10 | 3.600 | 3.680 | 3.570 | 3.630 | 3.630 | 17,408,953 |
| 2024-07-09 | 3.630 | 3.690 | 3.550 | 3.680 | 3.680 | 15,881,085 |
| 2024-07-08 | 3.710 | 3.730 | 3.610 | 3.620 | 3.620 | 15,596,280 |
| 2024-07-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-07-04 | 3.800 | 3.820 | 3.670 | 3.690 | 3.690 | 15,059,199 |
| 2024-07-03 | 3.810 | 3.830 | 3.750 | 3.780 | 3.780 | 10,764,765 |
| 2024-07-02 | 3.710 | 3.830 | 3.710 | 3.780 | 3.780 | 16,759,230 |
| 2024-07-01 | 3.750 | 3.760 | 3.640 | 3.730 | 3.730 | 13,464,009 |
| 2024-06-28 | 3.760 | 3.820 | 3.700 | 3.710 | 3.710 | 17,341,573 |
| 2024-06-27 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 17,448,504 |
| 2024-06-26 | 3.590 | 3.840 | 3.560 | 3.830 | 3.830 | 25,100,560 |
| 2024-06-25 | 3.660 | 3.710 | 3.560 | 3.610 | 3.610 | 19,884,013 |
| 2024-06-24 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 21,215,053 |
| 2024-06-21 | 3.850 | 3.900 | 3.810 | 3.820 | 3.820 | 15,966,393 |
| 2024-06-20 | 3.980 | 4.020 | 3.860 | 3.880 | 3.880 | 21,559,403 |
| 2024-06-19 | 4.020 | 4.070 | 4.000 | 4.000 | 4.000 | 22,410,051 |
| 2024-06-18 | 3.910 | 4.070 | 3.870 | 4.020 | 4.020 | 27,184,564 |
| 2024-06-17 | 3.870 | 3.940 | 3.850 | 3.890 | 3.890 | 11,844,660 |
| 2024-06-14 | 3.830 | 3.900 | 3.790 | 3.890 | 3.890 | 16,888,316 |
| 2024-06-13 | 3.840 | 3.860 | 3.780 | 3.830 | 3.830 | 13,456,260 |
| 2024-06-12 | 3.820 | 3.870 | 3.820 | 3.830 | 3.830 | 13,673,320 |
| 2024-06-11 | 3.750 | 3.850 | 3.700 | 3.830 | 3.830 | 18,566,773 |
| 2024-06-07 | 3.760 | 3.820 | 3.720 | 3.780 | 3.780 | 18,891,520 |
| 2024-06-06 | 3.930 | 3.950 | 3.700 | 3.720 | 3.720 | 32,519,418 |
| 2024-06-05 | 3.940 | 3.960 | 3.910 | 3.920 | 3.920 | 16,636,820 |
| 2024-06-04 | 3.910 | 3.950 | 3.870 | 3.930 | 3.930 | 18,742,880 |
| 2024-06-03 | 4.050 | 4.060 | 3.910 | 3.940 | 3.940 | 19,153,375 |
| 2024-05-31 | 3.990 | 4.060 | 3.990 | 4.030 | 4.030 | 14,295,200 |
| 2024-05-30 | 3.990 | 4.020 | 3.940 | 4.000 | 4.000 | 14,123,698 |
| 2024-05-29 | 4.010 | 4.080 | 3.970 | 4.000 | 4.000 | 18,706,200 |
| 2024-05-28 | 4.100 | 4.120 | 4.030 | 4.040 | 4.040 | 15,272,600 |
| 2024-05-27 | 4.090 | 4.120 | 4.030 | 4.110 | 4.110 | 14,697,739 |
| 2024-05-24 | 4.150 | 4.190 | 4.090 | 4.090 | 4.090 | 13,982,838 |
| 2024-05-23 | 4.260 | 4.260 | 4.140 | 4.150 | 4.150 | 19,811,100 |
| 2024-05-22 | 4.200 | 4.270 | 4.190 | 4.260 | 4.260 | 15,042,660 |
| 2024-05-21 | 4.270 | 4.290 | 4.210 | 4.230 | 4.230 | 15,345,960 |
| 2024-05-20 | 4.260 | 4.330 | 4.230 | 4.260 | 4.260 | 19,459,200 |
| 2024-05-17 | 4.190 | 4.280 | 4.130 | 4.270 | 4.270 | 21,372,646 |
| 2024-05-16 | 4.180 | 4.230 | 4.160 | 4.180 | 4.180 | 16,109,880 |
| 2024-05-15 | 4.210 | 4.230 | 4.160 | 4.170 | 4.170 | 14,850,860 |
| 2024-05-14 | 4.230 | 4.300 | 4.200 | 4.220 | 4.220 | 16,759,040 |
| 2024-05-13 | 4.310 | 4.320 | 4.190 | 4.210 | 4.210 | 24,599,203 |
| 2024-05-10 | 4.420 | 4.440 | 4.300 | 4.320 | 4.320 | 24,860,226 |
| 2024-05-09 | 4.350 | 4.430 | 4.350 | 4.410 | 4.410 | 17,565,212 |
| 2024-05-08 | 4.460 | 4.460 | 4.320 | 4.340 | 4.340 | 27,282,821 |
| 2024-05-07 | 4.520 | 4.560 | 4.450 | 4.460 | 4.460 | 29,854,565 |
| 2024-05-06 | 4.600 | 4.650 | 4.520 | 4.540 | 4.540 | 36,147,094 |
| 2024-04-30 | 4.630 | 4.630 | 4.450 | 4.510 | 4.510 | 37,459,164 |
| 2024-04-29 | 4.400 | 4.650 | 4.380 | 4.610 | 4.610 | 60,770,818 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.0185 CNY |
| 2021-07-23 | 0.0160 CNY |
| 2020-07-17 | 0.0400 CNY |
| 2019-05-21 | 0.0570 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.