Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.530	7.070	6.530	7.020	7.020	47,432,163
2023-04-27	6.600	6.690	6.510	6.550	6.550	30,510,834
2023-04-26	6.780	6.830	6.550	6.660	6.660	31,751,293
2023-04-25	6.790	6.900	6.660	6.810	6.810	34,799,100
2023-04-24	6.760	6.920	6.750	6.810	6.810	29,802,325
2023-04-21	7.210	7.230	6.750	6.760	6.760	57,226,699
2023-04-20	7.030	7.240	7.010	7.210	7.210	41,013,404
2023-04-19	7.090	7.220	7.020	7.070	7.070	33,792,172
2023-04-18	7.120	7.160	6.960	7.090	7.090	39,713,250
2023-04-17	7.230	7.250	7.090	7.160	7.160	50,775,303
2023-04-14	7.420	7.540	7.080	7.250	7.250	93,376,698
2023-04-13	7.800	7.850	7.370	7.380	7.380	168,133,705
2023-04-12	7.210	7.400	7.160	7.360	7.360	50,760,728
2023-04-11	7.150	7.260	7.010	7.170	7.170	48,525,812
2023-04-10	7.340	7.530	7.050	7.100	7.100	59,911,156
2023-04-07	7.250	7.370	7.140	7.300	7.300	37,422,939
2023-04-06	7.320	7.350	7.160	7.200	7.200	52,874,805
2023-04-04	7.600	7.740	7.300	7.400	7.400	89,480,577
2023-04-03	7.260	7.570	7.170	7.550	7.550	90,817,540
2023-03-31	7.000	7.400	6.850	7.300	7.300	71,930,569
2023-03-30	7.080	7.170	6.890	6.950	6.950	53,930,143
2023-03-29	7.120	7.260	7.070	7.130	7.130	49,908,548
2023-03-28	7.250	7.450	7.100	7.160	7.160	98,538,999
2023-03-27	6.940	7.100	6.860	7.050	7.050	65,710,486
2023-03-24	6.860	6.910	6.700	6.890	6.890	39,064,491
2023-03-23	6.810	6.960	6.670	6.890	6.890	69,616,087
2023-03-22	6.560	6.910	6.470	6.860	6.860	66,138,797
2023-03-21	6.370	6.480	6.300	6.450	6.450	25,879,839
2023-03-20	6.400	6.500	6.360	6.390	6.390	31,944,728
2023-03-17	6.180	6.410	6.180	6.370	6.370	36,348,923
2023-03-16	6.130	6.270	6.060	6.160	6.160	23,601,327
2023-03-15	6.270	6.290	6.170	6.180	6.180	13,778,326
2023-03-14	6.280	6.300	6.140	6.220	6.220	16,678,475
2023-03-13	6.190	6.310	6.110	6.310	6.310	19,036,161
2023-03-10	6.180	6.270	6.160	6.190	6.190	12,041,578
2023-03-09	6.230	6.270	6.110	6.230	6.230	15,967,393
2023-03-08	6.100	6.220	6.090	6.210	6.210	13,610,563
2023-03-07	6.280	6.350	6.110	6.120	6.120	26,313,613
2023-03-06	6.380	6.410	6.290	6.300	6.300	16,237,184
2023-03-03	6.380	6.440	6.290	6.380	6.380	19,784,757
2023-03-02	6.450	6.480	6.380	6.450	6.450	27,103,687
2023-03-01	6.260	6.480	6.260	6.450	6.450	37,644,715
2023-02-28	6.230	6.300	6.180	6.270	6.270	18,013,165
2023-02-27	6.230	6.280	6.130	6.150	6.150	15,439,950
2023-02-24	6.210	6.300	6.190	6.250	6.250	17,271,977
2023-02-23	6.360	6.360	6.180	6.200	6.200	21,789,515
2023-02-22	6.320	6.400	6.250	6.360	6.360	18,620,844
2023-02-21	6.340	6.490	6.290	6.360	6.360	22,170,302
2023-02-20	6.290	6.370	6.190	6.340	6.340	24,979,923
2023-02-17	6.360	6.390	6.200	6.230	6.230	29,156,640
2023-02-16	6.480	6.550	6.290	6.360	6.360	40,286,907
2023-02-15	6.380	6.520	6.340	6.490	6.490	39,496,538
2023-02-14	6.480	6.570	6.360	6.370	6.370	35,777,776
2023-02-13	6.250	6.570	6.220	6.440	6.440	51,840,061
2023-02-10	6.220	6.430	6.200	6.250	6.250	38,899,822
2023-02-09	6.040	6.230	6.020	6.220	6.220	39,346,960
2023-02-08	6.190	6.250	6.130	6.130	6.130	31,104,956
2023-02-07	6.120	6.230	6.030	6.170	6.170	45,336,852
2023-02-06	6.140	6.280	6.030	6.210	6.210	69,198,000
2023-02-03	5.870	6.120	5.860	6.040	6.040	45,797,714

← NewerPage 15 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.