Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.380 | 4.480 | 4.250 | 4.420 | 4.420 | 79,637,040 |
| 2024-04-25 | 4.750 | 4.780 | 4.700 | 4.710 | 4.710 | 16,742,871 |
| 2024-04-24 | 4.650 | 4.750 | 4.640 | 4.750 | 4.750 | 19,819,540 |
| 2024-04-23 | 4.650 | 4.710 | 4.630 | 4.640 | 4.640 | 13,641,158 |
| 2024-04-22 | 4.610 | 4.710 | 4.530 | 4.630 | 4.630 | 14,718,553 |
| 2024-04-19 | 4.650 | 4.730 | 4.620 | 4.650 | 4.650 | 15,710,424 |
| 2024-04-18 | 4.750 | 4.770 | 4.650 | 4.690 | 4.690 | 20,233,664 |
| 2024-04-17 | 4.600 | 4.750 | 4.600 | 4.740 | 4.740 | 25,087,143 |
| 2024-04-16 | 4.690 | 4.730 | 4.490 | 4.510 | 4.510 | 28,949,635 |
| 2024-04-15 | 4.790 | 4.850 | 4.640 | 4.710 | 4.710 | 33,448,793 |
| 2024-04-12 | 4.920 | 4.970 | 4.810 | 4.820 | 4.820 | 22,874,517 |
| 2024-04-11 | 4.870 | 5.000 | 4.870 | 4.940 | 4.940 | 18,887,770 |
| 2024-04-10 | 5.020 | 5.020 | 4.870 | 4.910 | 4.910 | 20,900,612 |
| 2024-04-09 | 4.900 | 5.030 | 4.900 | 5.020 | 5.020 | 32,413,567 |
| 2024-04-08 | 4.960 | 4.990 | 4.870 | 4.880 | 4.880 | 22,110,864 |
| 2024-04-03 | 5.080 | 5.090 | 4.960 | 4.980 | 4.980 | 25,478,016 |
| 2024-04-02 | 5.200 | 5.210 | 5.060 | 5.090 | 5.090 | 28,644,877 |
| 2024-04-01 | 5.100 | 5.300 | 5.100 | 5.200 | 5.200 | 39,114,995 |
| 2024-03-29 | 5.010 | 5.010 | 4.900 | 5.000 | 5.000 | 14,933,803 |
| 2024-03-28 | 4.810 | 5.070 | 4.780 | 5.010 | 5.010 | 36,336,449 |
| 2024-03-27 | 5.070 | 5.080 | 4.790 | 4.790 | 4.790 | 37,728,070 |
| 2024-03-26 | 5.200 | 5.250 | 5.010 | 5.070 | 5.070 | 39,457,147 |
| 2024-03-25 | 5.410 | 5.470 | 5.220 | 5.220 | 5.220 | 45,017,961 |
| 2024-03-22 | 5.370 | 5.420 | 5.240 | 5.370 | 5.370 | 36,048,020 |
| 2024-03-21 | 5.450 | 5.470 | 5.340 | 5.390 | 5.390 | 32,771,316 |
| 2024-03-20 | 5.280 | 5.450 | 5.280 | 5.430 | 5.430 | 47,395,131 |
| 2024-03-19 | 5.340 | 5.370 | 5.310 | 5.310 | 5.310 | 25,862,840 |
| 2024-03-18 | 5.270 | 5.370 | 5.240 | 5.370 | 5.370 | 38,270,187 |
| 2024-03-15 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 20,600,800 |
| 2024-03-14 | 5.290 | 5.290 | 5.140 | 5.220 | 5.220 | 28,671,846 |
| 2024-03-13 | 5.260 | 5.340 | 5.220 | 5.300 | 5.300 | 32,054,398 |
| 2024-03-12 | 5.260 | 5.320 | 5.200 | 5.250 | 5.250 | 30,643,028 |
| 2024-03-11 | 5.110 | 5.220 | 5.090 | 5.220 | 5.220 | 25,218,567 |
| 2024-03-08 | 5.100 | 5.170 | 5.060 | 5.140 | 5.140 | 19,733,952 |
| 2024-03-07 | 5.280 | 5.290 | 5.100 | 5.100 | 5.100 | 26,480,481 |
| 2024-03-06 | 5.180 | 5.320 | 5.130 | 5.250 | 5.250 | 27,803,342 |
| 2024-03-05 | 5.240 | 5.290 | 5.170 | 5.230 | 5.230 | 35,666,043 |
| 2024-03-04 | 5.340 | 5.380 | 5.210 | 5.290 | 5.290 | 37,102,894 |
| 2024-03-01 | 5.220 | 5.340 | 5.190 | 5.330 | 5.330 | 44,526,825 |
| 2024-02-29 | 5.000 | 5.230 | 4.970 | 5.210 | 5.210 | 42,387,387 |
| 2024-02-28 | 5.380 | 5.440 | 5.000 | 5.020 | 5.020 | 70,254,443 |
| 2024-02-27 | 5.120 | 5.350 | 5.100 | 5.350 | 5.350 | 51,097,813 |
| 2024-02-26 | 5.170 | 5.250 | 5.090 | 5.160 | 5.160 | 42,203,965 |
| 2024-02-23 | 5.120 | 5.160 | 5.050 | 5.150 | 5.150 | 46,129,730 |
| 2024-02-22 | 5.040 | 5.150 | 5.030 | 5.090 | 5.090 | 41,622,664 |
| 2024-02-21 | 4.990 | 5.130 | 4.920 | 5.000 | 5.000 | 58,241,026 |
| 2024-02-20 | 5.090 | 5.090 | 4.960 | 5.040 | 5.040 | 43,971,165 |
| 2024-02-19 | 5.200 | 5.260 | 5.000 | 5.080 | 5.080 | 68,218,752 |
| 2024-02-08 | 4.690 | 5.000 | 4.660 | 4.910 | 4.910 | 48,637,587 |
| 2024-02-07 | 4.410 | 4.680 | 4.410 | 4.640 | 4.640 | 47,710,952 |
| 2024-02-06 | 3.920 | 4.390 | 3.870 | 4.370 | 4.370 | 39,402,648 |
| 2024-02-05 | 4.270 | 4.270 | 3.870 | 3.990 | 3.990 | 41,531,244 |
| 2024-02-02 | 4.480 | 4.590 | 4.150 | 4.300 | 4.300 | 28,613,224 |
| 2024-02-01 | 4.530 | 4.640 | 4.450 | 4.490 | 4.490 | 20,640,506 |
| 2024-01-31 | 4.790 | 4.800 | 4.490 | 4.590 | 4.590 | 28,869,233 |
| 2024-01-30 | 4.900 | 4.950 | 4.790 | 4.800 | 4.800 | 18,000,926 |
| 2024-01-29 | 5.000 | 5.040 | 4.850 | 4.860 | 4.860 | 19,859,351 |
| 2024-01-26 | 5.030 | 5.080 | 4.990 | 5.010 | 5.010 | 20,809,817 |
| 2024-01-25 | 4.930 | 5.080 | 4.880 | 5.060 | 5.060 | 26,411,755 |
| 2024-01-24 | 4.910 | 4.950 | 4.750 | 4.930 | 4.930 | 20,852,261 |
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.