Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.930 | 6.030 | 5.860 | 5.870 | 5.870 | 39,045,948 |
| 2023-02-01 | 5.780 | 5.950 | 5.760 | 5.920 | 5.920 | 36,480,429 |
| 2023-01-31 | 5.840 | 5.850 | 5.720 | 5.740 | 5.740 | 26,453,963 |
| 2023-01-30 | 5.780 | 5.920 | 5.740 | 5.860 | 5.860 | 46,959,931 |
| 2023-01-20 | 5.590 | 5.740 | 5.560 | 5.630 | 5.630 | 23,854,482 |
| 2023-01-19 | 5.470 | 5.760 | 5.430 | 5.610 | 5.610 | 38,920,666 |
| 2023-01-18 | 5.280 | 5.380 | 5.280 | 5.370 | 5.370 | 13,220,865 |
| 2023-01-17 | 5.310 | 5.330 | 5.260 | 5.290 | 5.290 | 9,701,705 |
| 2023-01-16 | 5.280 | 5.360 | 5.280 | 5.320 | 5.320 | 15,821,758 |
| 2023-01-13 | 5.220 | 5.270 | 5.190 | 5.270 | 5.270 | 8,405,564 |
| 2023-01-12 | 5.200 | 5.250 | 5.170 | 5.210 | 5.210 | 11,592,249 |
| 2023-01-11 | 5.290 | 5.300 | 5.190 | 5.210 | 5.210 | 16,467,684 |
| 2023-01-10 | 5.330 | 5.350 | 5.270 | 5.290 | 5.290 | 13,392,269 |
| 2023-01-09 | 5.390 | 5.430 | 5.320 | 5.340 | 5.340 | 15,161,761 |
| 2023-01-06 | 5.410 | 5.420 | 5.350 | 5.360 | 5.360 | 15,799,230 |
| 2023-01-05 | 5.420 | 5.480 | 5.370 | 5.420 | 5.420 | 16,081,433 |
| 2023-01-04 | 5.430 | 5.480 | 5.370 | 5.420 | 5.420 | 18,101,078 |
| 2023-01-03 | 5.300 | 5.430 | 5.260 | 5.430 | 5.430 | 23,723,592 |
| 2022-12-30 | 5.300 | 5.320 | 5.240 | 5.280 | 5.280 | 16,146,570 |
| 2022-12-29 | 5.330 | 5.360 | 5.260 | 5.290 | 5.290 | 15,599,783 |
| 2022-12-28 | 5.520 | 5.520 | 5.310 | 5.350 | 5.350 | 22,575,725 |
| 2022-12-27 | 5.640 | 5.660 | 5.490 | 5.530 | 5.530 | 14,570,159 |
| 2022-12-26 | 5.650 | 5.680 | 5.570 | 5.610 | 5.610 | 10,072,395 |
| 2022-12-23 | 5.670 | 5.710 | 5.570 | 5.630 | 5.630 | 6,223,000 |
| 2022-12-22 | 5.550 | 5.730 | 5.520 | 5.660 | 5.660 | 14,870,907 |
| 2022-12-21 | 5.530 | 5.550 | 5.490 | 5.510 | 5.510 | 4,828,859 |
| 2022-12-20 | 5.520 | 5.590 | 5.520 | 5.560 | 5.560 | 6,128,193 |
| 2022-12-19 | 5.630 | 5.670 | 5.520 | 5.540 | 5.540 | 7,694,801 |
| 2022-12-16 | 5.680 | 5.690 | 5.610 | 5.630 | 5.630 | 7,692,025 |
| 2022-12-15 | 5.640 | 5.720 | 5.620 | 5.690 | 5.690 | 5,807,864 |
| 2022-12-14 | 5.640 | 5.700 | 5.620 | 5.650 | 5.650 | 6,232,077 |
| 2022-12-13 | 5.750 | 5.750 | 5.610 | 5.660 | 5.660 | 11,965,220 |
| 2022-12-12 | 5.700 | 5.760 | 5.680 | 5.740 | 5.740 | 10,030,299 |
| 2022-12-09 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 11,008,123 |
| 2022-12-08 | 5.840 | 5.870 | 5.760 | 5.780 | 5.780 | 10,248,600 |
| 2022-12-07 | 5.860 | 5.910 | 5.810 | 5.860 | 5.860 | 8,633,120 |
| 2022-12-06 | 5.950 | 5.950 | 5.860 | 5.870 | 5.870 | 11,965,288 |
| 2022-12-05 | 5.870 | 5.980 | 5.870 | 5.930 | 5.930 | 15,569,607 |
| 2022-12-02 | 5.840 | 5.910 | 5.810 | 5.870 | 5.870 | 12,727,268 |
| 2022-12-01 | 5.840 | 5.890 | 5.810 | 5.830 | 5.830 | 11,227,640 |
| 2022-11-30 | 5.840 | 5.910 | 5.780 | 5.810 | 5.810 | 11,770,255 |
| 2022-11-29 | 5.770 | 5.850 | 5.750 | 5.830 | 5.830 | 12,117,741 |
| 2022-11-28 | 5.710 | 5.760 | 5.660 | 5.720 | 5.720 | 11,050,780 |
| 2022-11-25 | 5.800 | 5.820 | 5.750 | 5.760 | 5.760 | 11,185,016 |
| 2022-11-24 | 5.830 | 5.890 | 5.800 | 5.810 | 5.810 | 13,871,418 |
| 2022-11-23 | 5.960 | 5.980 | 5.830 | 5.860 | 5.860 | 17,641,556 |
| 2022-11-22 | 6.070 | 6.100 | 5.920 | 5.950 | 5.950 | 20,019,100 |
| 2022-11-21 | 6.200 | 6.230 | 5.970 | 6.090 | 6.090 | 33,673,965 |
| 2022-11-18 | 6.130 | 6.400 | 6.120 | 6.250 | 6.250 | 44,018,627 |
| 2022-11-17 | 6.090 | 6.170 | 6.030 | 6.170 | 6.170 | 20,877,633 |
| 2022-11-16 | 6.040 | 6.120 | 6.000 | 6.090 | 6.090 | 19,073,166 |
| 2022-11-15 | 5.940 | 6.040 | 5.910 | 6.020 | 6.020 | 14,639,220 |
| 2022-11-14 | 6.030 | 6.060 | 5.880 | 5.940 | 5.940 | 23,704,627 |
| 2022-11-11 | 6.240 | 6.260 | 5.980 | 6.020 | 6.020 | 25,349,206 |
| 2022-11-10 | 6.050 | 6.120 | 6.010 | 6.050 | 6.050 | 12,361,962 |
| 2022-11-09 | 6.130 | 6.130 | 6.010 | 6.050 | 6.050 | 14,460,943 |
| 2022-11-08 | 6.220 | 6.230 | 6.060 | 6.100 | 6.100 | 23,414,469 |
| 2022-11-07 | 6.160 | 6.310 | 6.070 | 6.240 | 6.240 | 38,131,380 |
| 2022-11-04 | 6.080 | 6.220 | 5.950 | 6.160 | 6.160 | 40,021,238 |
| 2022-11-03 | 5.860 | 6.240 | 5.770 | 6.020 | 6.020 | 45,517,742 |
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.