Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.640	5.800	5.620	5.780	5.780	37,031,564
2023-10-27	5.710	5.720	5.620	5.690	5.690	29,399,355
2023-10-26	5.630	5.750	5.580	5.730	5.730	32,844,626
2023-10-25	5.530	5.720	5.520	5.660	5.660	39,195,923
2023-10-24	5.420	5.560	5.420	5.500	5.500	19,875,404
2023-10-23	5.570	5.580	5.390	5.430	5.430	35,128,888
2023-10-20	5.850	5.850	5.590	5.640	5.640	47,576,305
2023-10-19	5.750	5.950	5.750	5.840	5.840	71,576,047
2023-10-18	5.640	5.850	5.550	5.820	5.820	50,110,436
2023-10-17	5.650	5.680	5.600	5.640	5.640	14,077,077
2023-10-16	5.700	5.710	5.590	5.610	5.610	21,460,300
2023-10-13	5.760	5.760	5.700	5.700	5.700	24,594,275
2023-10-12	5.730	5.890	5.690	5.800	5.800	46,615,728
2023-10-11	5.740	5.770	5.670	5.720	5.720	29,564,132
2023-10-10	5.750	5.760	5.710	5.740	5.740	28,971,476
2023-10-09	5.660	5.750	5.630	5.730	5.730	26,407,355
2023-09-28	5.590	5.680	5.590	5.660	5.660	22,375,726
2023-09-27	5.590	5.640	5.570	5.570	5.570	20,473,212
2023-09-26	5.600	5.670	5.600	5.610	5.610	11,828,009
2023-09-25	5.650	5.690	5.610	5.610	5.610	16,774,745
2023-09-22	5.550	5.690	5.550	5.680	5.680	19,610,611
2023-09-21	5.610	5.650	5.570	5.570	5.570	15,171,591
2023-09-20	5.650	5.720	5.610	5.620	5.620	13,753,693
2023-09-19	5.740	5.770	5.660	5.660	5.660	20,007,000
2023-09-18	5.680	5.800	5.620	5.780	5.780	25,347,072
2023-09-15	5.730	5.760	5.670	5.720	5.720	24,492,111
2023-09-14	5.810	5.830	5.690	5.730	5.730	37,763,607
2023-09-13	5.880	5.910	5.780	5.830	5.830	89,630,507
2023-09-12	5.750	6.130	5.730	6.060	6.060	122,586,715
2023-09-11	5.660	5.770	5.610	5.740	5.740	34,127,360
2023-09-08	5.600	5.690	5.540	5.640	5.640	28,338,177
2023-09-07	5.690	5.730	5.620	5.630	5.630	21,170,848
2023-09-06	5.610	5.760	5.530	5.720	5.720	29,776,132
2023-09-05	5.660	5.710	5.590	5.610	5.610	24,271,236
2023-09-04	5.580	5.680	5.550	5.680	5.680	25,829,624
2023-09-01	5.650	5.690	5.540	5.570	5.570	21,627,648
2023-08-31	5.730	5.740	5.620	5.640	5.640	20,388,324
2023-08-30	5.660	5.800	5.650	5.750	5.750	33,695,338
2023-08-29	5.500	5.690	5.470	5.670	5.670	33,952,043
2023-08-28	5.800	5.810	5.520	5.530	5.530	39,338,835
2023-08-25	5.720	5.720	5.500	5.500	5.500	38,965,005
2023-08-24	5.750	5.800	5.690	5.760	5.760	24,234,401
2023-08-23	5.790	5.840	5.710	5.720	5.720	24,380,740
2023-08-22	5.720	5.830	5.680	5.830	5.830	31,200,551
2023-08-21	5.700	5.800	5.680	5.690	5.690	18,051,891
2023-08-18	5.820	5.870	5.700	5.700	5.700	25,824,200
2023-08-17	5.790	5.850	5.690	5.840	5.840	26,177,779
2023-08-16	5.860	5.890	5.780	5.800	5.800	26,150,159
2023-08-15	6.000	6.010	5.830	5.900	5.900	25,163,877
2023-08-14	5.840	5.980	5.790	5.980	5.980	26,323,426
2023-08-11	6.000	6.010	5.880	5.880	5.880	25,713,936
2023-08-10	6.000	6.040	5.980	6.010	6.010	19,406,880
2023-08-09	6.020	6.110	5.990	6.000	6.000	27,817,300
2023-08-08	6.110	6.110	6.000	6.030	6.030	34,940,799
2023-08-07	6.140	6.160	6.080	6.110	6.110	39,037,608
2023-08-04	6.010	6.170	6.010	6.130	6.130	71,785,286
2023-08-03	5.950	6.020	5.880	6.000	6.000	54,291,846
2023-08-02	5.820	5.980	5.820	5.960	5.960	59,258,405
2023-08-01	5.760	5.930	5.730	5.870	5.870	71,767,149
2023-07-31	5.980	5.990	5.740	5.760	5.760	165,270,869

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.