Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.940	6.050	5.890	6.020	6.020	23,180,022
2023-07-27	6.010	6.040	5.920	5.940	5.940	25,966,940
2023-07-26	6.090	6.090	6.020	6.030	6.030	21,362,268
2023-07-25	6.070	6.110	6.040	6.110	6.110	25,258,347
2023-07-24	6.000	6.100	5.960	6.040	6.040	17,008,724
2023-07-21	6.020	6.080	5.980	6.010	6.010	18,978,536
2023-07-20	6.190	6.190	6.040	6.060	6.060	27,277,867
2023-07-19	6.150	6.210	6.120	6.170	6.170	20,630,166
2023-07-18	6.300	6.310	6.150	6.160	6.160	40,589,623
2023-07-17	6.430	6.460	6.270	6.330	6.330	45,040,635
2023-07-14	6.330	6.510	6.320	6.460	6.460	44,027,411
2023-07-13	6.250	6.360	6.230	6.330	6.330	28,829,279
2023-07-12	6.440	6.450	6.250	6.250	6.250	43,344,532
2023-07-11	6.450	6.490	6.400	6.460	6.460	24,321,894
2023-07-10	6.520	6.550	6.420	6.450	6.450	29,115,280
2023-07-07	6.590	6.590	6.440	6.480	6.480	35,235,609
2023-07-06	6.620	6.700	6.550	6.630	6.630	31,649,030
2023-07-05	6.780	6.790	6.610	6.620	6.620	43,870,917
2023-07-04	6.740	6.840	6.690	6.780	6.780	38,584,877
2023-07-03	6.940	6.940	6.680	6.790	6.790	57,130,039
2023-06-30	7.070	7.080	6.860	6.930	6.930	55,795,304
2023-06-29	6.920	7.220	6.800	7.120	7.120	59,408,797
2023-06-28	7.120	7.150	6.650	6.910	6.910	51,002,763
2023-06-27	6.840	7.110	6.780	7.060	7.060	47,892,990
2023-06-26	7.240	7.260	6.780	6.800	6.800	55,586,465
2023-06-21	7.610	7.630	7.260	7.270	7.270	55,520,609
2023-06-20	7.680	7.710	7.570	7.590	7.590	52,583,751
2023-06-19	7.690	7.820	7.610	7.720	7.720	78,306,782
2023-06-16	7.350	7.880	7.240	7.660	7.660	104,499,840
2023-06-15	7.500	7.530	7.310	7.330	7.330	49,648,794
2023-06-14	7.520	7.600	7.420	7.510	7.510	57,555,289
2023-06-13	7.200	7.720	7.110	7.580	7.580	102,957,912
2023-06-12	7.340	7.430	7.170	7.210	7.210	59,837,129
2023-06-09	7.320	7.430	7.220	7.340	7.340	69,176,646
2023-06-08	7.450	7.480	7.140	7.290	7.290	51,438,116
2023-06-07	7.240	7.550	7.100	7.400	7.400	72,037,246
2023-06-06	7.750	7.920	7.160	7.200	7.200	95,290,481
2023-06-05	7.260	7.410	7.230	7.340	7.340	44,235,916
2023-06-02	7.300	7.340	7.210	7.220	7.220	49,460,769
2023-06-01	7.150	7.370	7.110	7.270	7.270	75,099,357
2023-05-31	6.700	7.300	6.670	7.150	7.150	92,212,880
2023-05-30	6.550	6.720	6.400	6.710	6.710	40,490,910
2023-05-29	6.530	6.640	6.500	6.570	6.570	39,889,387
2023-05-26	6.470	6.550	6.400	6.510	6.510	27,385,474
2023-05-25	6.540	6.700	6.360	6.500	6.500	37,331,729
2023-05-24	6.540	6.670	6.370	6.550	6.550	39,681,640
2023-05-23	6.800	6.800	6.570	6.570	6.570	37,673,097
2023-05-22	7.150	7.190	6.770	6.810	6.810	45,691,987
2023-05-19	7.370	7.390	7.090	7.100	7.100	51,170,602
2023-05-18	6.930	7.450	6.860	7.390	7.390	76,711,775
2023-05-17	6.760	6.960	6.730	6.870	6.870	26,635,604
2023-05-16	7.060	7.080	6.770	6.810	6.810	33,723,905
2023-05-15	7.260	7.280	6.900	7.070	7.070	36,742,359
2023-05-12	7.250	7.300	7.120	7.150	7.150	31,922,471
2023-05-11	7.310	7.380	7.240	7.280	7.280	31,919,490
2023-05-10	7.430	7.520	7.240	7.300	7.300	37,490,130
2023-05-09	7.610	7.640	7.400	7.430	7.430	49,126,293
2023-05-08	7.650	7.750	7.470	7.600	7.600	58,743,756
2023-05-05	7.730	7.890	7.480	7.590	7.590	91,342,269
2023-05-04	7.140	7.680	7.080	7.650	7.650	138,740,535

← NewerPage 14 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.