Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.850 | 4.950 | 4.770 | 4.880 | 4.880 | 16,529,926 |
| 2024-01-22 | 5.100 | 5.110 | 4.740 | 4.840 | 4.840 | 26,212,792 |
| 2024-01-19 | 5.120 | 5.200 | 5.070 | 5.110 | 5.110 | 15,727,289 |
| 2024-01-18 | 5.050 | 5.110 | 4.910 | 5.090 | 5.090 | 25,466,257 |
| 2024-01-17 | 5.200 | 5.210 | 5.090 | 5.090 | 5.090 | 11,623,835 |
| 2024-01-16 | 5.210 | 5.220 | 5.130 | 5.200 | 5.200 | 13,745,255 |
| 2024-01-15 | 5.220 | 5.260 | 5.180 | 5.210 | 5.210 | 8,983,735 |
| 2024-01-12 | 5.310 | 5.310 | 5.220 | 5.230 | 5.230 | 14,148,965 |
| 2024-01-11 | 5.190 | 5.320 | 5.160 | 5.310 | 5.310 | 17,693,406 |
| 2024-01-10 | 5.330 | 5.340 | 5.180 | 5.200 | 5.200 | 19,652,400 |
| 2024-01-09 | 5.330 | 5.390 | 5.300 | 5.330 | 5.330 | 14,948,446 |
| 2024-01-08 | 5.480 | 5.490 | 5.330 | 5.330 | 5.330 | 21,845,759 |
| 2024-01-05 | 5.570 | 5.600 | 5.480 | 5.500 | 5.500 | 19,601,999 |
| 2024-01-04 | 5.620 | 5.630 | 5.550 | 5.580 | 5.580 | 14,818,444 |
| 2024-01-03 | 5.640 | 5.680 | 5.580 | 5.630 | 5.630 | 20,161,731 |
| 2024-01-02 | 5.720 | 5.730 | 5.660 | 5.660 | 5.660 | 18,333,937 |
| 2023-12-29 | 5.670 | 5.730 | 5.650 | 5.720 | 5.720 | 18,525,601 |
| 2023-12-28 | 5.560 | 5.680 | 5.500 | 5.660 | 5.660 | 22,250,295 |
| 2023-12-27 | 5.520 | 5.580 | 5.520 | 5.560 | 5.560 | 14,557,219 |
| 2023-12-26 | 5.620 | 5.620 | 5.510 | 5.520 | 5.520 | 19,449,800 |
| 2023-12-25 | 5.580 | 5.640 | 5.560 | 5.630 | 5.630 | 17,446,045 |
| 2023-12-22 | 5.800 | 5.800 | 5.550 | 5.590 | 5.590 | 40,707,958 |
| 2023-12-21 | 5.660 | 5.820 | 5.640 | 5.810 | 5.810 | 28,362,553 |
| 2023-12-20 | 5.830 | 5.870 | 5.670 | 5.680 | 5.680 | 28,016,000 |
| 2023-12-19 | 5.760 | 5.840 | 5.710 | 5.840 | 5.840 | 23,019,168 |
| 2023-12-18 | 5.830 | 5.910 | 5.740 | 5.750 | 5.750 | 27,578,716 |
| 2023-12-15 | 5.900 | 5.950 | 5.800 | 5.860 | 5.860 | 31,692,243 |
| 2023-12-14 | 6.050 | 6.060 | 5.900 | 5.910 | 5.910 | 36,838,092 |
| 2023-12-13 | 6.090 | 6.120 | 6.000 | 6.010 | 6.010 | 37,700,352 |
| 2023-12-12 | 6.090 | 6.110 | 6.040 | 6.090 | 6.090 | 45,746,510 |
| 2023-12-11 | 6.050 | 6.120 | 5.980 | 6.110 | 6.110 | 71,149,580 |
| 2023-12-08 | 6.060 | 6.100 | 5.950 | 6.060 | 6.060 | 97,927,266 |
| 2023-12-07 | 5.690 | 5.970 | 5.690 | 5.950 | 5.950 | 73,687,063 |
| 2023-12-06 | 5.640 | 5.720 | 5.620 | 5.690 | 5.690 | 21,948,580 |
| 2023-12-05 | 5.860 | 5.860 | 5.660 | 5.660 | 5.660 | 32,445,100 |
| 2023-12-04 | 5.900 | 5.960 | 5.860 | 5.870 | 5.870 | 34,733,438 |
| 2023-12-01 | 5.710 | 5.850 | 5.700 | 5.850 | 5.850 | 29,198,062 |
| 2023-11-30 | 5.770 | 5.790 | 5.670 | 5.710 | 5.710 | 26,128,781 |
| 2023-11-29 | 5.810 | 5.860 | 5.780 | 5.790 | 5.790 | 23,882,091 |
| 2023-11-28 | 5.810 | 5.860 | 5.760 | 5.830 | 5.830 | 25,111,603 |
| 2023-11-27 | 5.810 | 5.890 | 5.790 | 5.840 | 5.840 | 23,297,500 |
| 2023-11-24 | 5.980 | 5.990 | 5.800 | 5.820 | 5.820 | 40,920,500 |
| 2023-11-23 | 5.960 | 6.010 | 5.850 | 6.000 | 6.000 | 35,938,561 |
| 2023-11-22 | 5.960 | 6.070 | 5.940 | 5.970 | 5.970 | 37,566,636 |
| 2023-11-21 | 6.080 | 6.100 | 5.960 | 5.980 | 5.980 | 52,980,797 |
| 2023-11-20 | 6.080 | 6.130 | 6.040 | 6.080 | 6.080 | 57,964,582 |
| 2023-11-17 | 6.010 | 6.060 | 5.980 | 6.010 | 6.010 | 41,125,605 |
| 2023-11-16 | 6.020 | 6.100 | 5.950 | 6.010 | 6.010 | 58,408,594 |
| 2023-11-15 | 6.160 | 6.180 | 5.970 | 5.990 | 5.990 | 72,703,874 |
| 2023-11-14 | 5.940 | 6.130 | 5.920 | 6.070 | 6.070 | 100,641,607 |
| 2023-11-13 | 5.770 | 5.920 | 5.770 | 5.910 | 5.910 | 53,626,100 |
| 2023-11-10 | 5.780 | 5.800 | 5.730 | 5.750 | 5.750 | 23,628,460 |
| 2023-11-09 | 5.890 | 5.910 | 5.780 | 5.810 | 5.810 | 35,091,077 |
| 2023-11-08 | 5.810 | 5.930 | 5.780 | 5.880 | 5.880 | 60,003,894 |
| 2023-11-07 | 5.780 | 5.840 | 5.740 | 5.800 | 5.800 | 35,047,652 |
| 2023-11-06 | 5.750 | 5.800 | 5.730 | 5.800 | 5.800 | 52,049,655 |
| 2023-11-03 | 5.620 | 5.750 | 5.610 | 5.730 | 5.730 | 27,470,732 |
| 2023-11-02 | 5.660 | 5.710 | 5.580 | 5.580 | 5.580 | 21,501,353 |
| 2023-11-01 | 5.700 | 5.750 | 5.670 | 5.680 | 5.680 | 19,021,375 |
| 2023-10-31 | 5.770 | 5.820 | 5.690 | 5.720 | 5.720 | 28,092,371 |
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.