Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.880	5.930	5.750	5.840	5.840	22,263,938
2022-11-01	5.700	5.750	5.580	5.700	5.700	24,307,631
2022-10-31	5.480	5.760	5.430	5.680	5.680	36,689,462
2022-10-28	6.090	6.120	5.920	5.940	5.940	14,774,996
2022-10-27	6.070	6.120	6.020	6.080	6.080	15,715,027
2022-10-26	5.860	6.060	5.800	6.030	6.030	19,908,973
2022-10-25	5.870	5.940	5.770	5.820	5.820	12,568,905
2022-10-24	6.000	6.110	5.860	5.900	5.900	13,988,098
2022-10-21	5.930	6.030	5.880	5.980	5.980	12,948,704
2022-10-20	5.930	6.010	5.850	5.940	5.940	12,548,153
2022-10-19	5.940	5.990	5.860	5.930	5.930	9,937,480
2022-10-18	5.980	5.990	5.880	5.970	5.970	10,527,095
2022-10-17	5.870	5.980	5.820	5.960	5.960	10,600,792
2022-10-14	5.860	5.910	5.820	5.870	5.870	11,638,432
2022-10-13	5.720	5.880	5.710	5.830	5.830	13,715,563
2022-10-12	5.540	5.740	5.500	5.740	5.740	12,503,399
2022-10-11	5.480	5.580	5.440	5.530	5.530	7,556,826
2022-10-10	5.570	5.600	5.470	5.480	5.480	7,467,318
2022-09-30	5.560	5.620	5.550	5.560	5.560	5,723,237
2022-09-29	5.620	5.640	5.540	5.570	5.570	7,282,296
2022-09-28	5.680	5.680	5.560	5.560	5.560	7,462,651
2022-09-27	5.590	5.700	5.580	5.700	5.700	8,882,803
2022-09-26	5.710	5.720	5.580	5.590	5.590	10,235,646
2022-09-23	5.780	5.830	5.660	5.730	5.730	9,998,500
2022-09-22	5.790	5.870	5.760	5.780	5.780	8,162,402
2022-09-21	5.720	5.850	5.630	5.830	5.830	10,365,014
2022-09-20	5.740	5.840	5.730	5.770	5.770	7,582,367
2022-09-19	5.840	5.840	5.670	5.740	5.740	13,964,420
2022-09-16	6.070	6.070	5.830	5.830	5.830	23,981,405
2022-09-15	6.170	6.200	6.050	6.080	6.080	18,315,761
2022-09-14	6.160	6.180	6.080	6.160	6.160	13,311,480
2022-09-13	6.160	6.220	6.120	6.150	6.150	12,131,114
2022-09-09	6.140	6.180	6.100	6.150	6.150	9,561,056
2022-09-08	6.240	6.240	6.130	6.140	6.140	11,534,850
2022-09-07	6.170	6.230	6.140	6.220	6.220	14,957,119
2022-09-06	6.170	6.220	6.140	6.190	6.190	15,345,895
2022-09-05	6.220	6.260	6.110	6.160	6.160	16,661,289
2022-09-02	6.140	6.260	6.140	6.240	6.240	15,128,659
2022-09-01	6.190	6.280	6.120	6.130	6.130	18,284,122
2022-08-31	6.330	6.390	6.190	6.190	6.190	19,133,774
2022-08-30	6.300	6.430	6.270	6.340	6.340	18,497,839
2022-08-29	6.200	6.330	6.170	6.320	6.320	12,511,758
2022-08-26	6.350	6.420	6.280	6.300	6.300	14,122,891
2022-08-25	6.280	6.370	6.190	6.350	6.350	19,281,847
2022-08-24	6.520	6.530	6.270	6.270	6.270	30,752,815
2022-08-23	6.540	6.580	6.460	6.500	6.500	28,867,797
2022-08-22	6.600	6.640	6.460	6.580	6.580	24,811,846
2022-08-19	6.590	6.710	6.580	6.640	6.640	34,827,012
2022-08-18	6.730	6.740	6.560	6.610	6.610	37,072,779
2022-08-17	6.690	6.780	6.610	6.740	6.740	41,984,346
2022-08-16	6.850	6.850	6.620	6.720	6.720	63,951,635
2022-08-15	7.100	7.100	6.760	6.850	6.850	78,333,215
2022-08-12	6.810	7.310	6.750	7.230	7.230	74,567,708
2022-08-11	6.730	6.890	6.700	6.790	6.790	42,964,749
2022-08-10	6.520	6.890	6.450	6.740	6.740	53,362,647
2022-08-09	6.580	6.580	6.420	6.530	6.530	19,648,134
2022-08-08	6.520	6.600	6.450	6.570	6.570	24,598,222
2022-08-05	6.250	6.540	6.230	6.510	6.510	31,708,093
2022-08-04	6.150	6.230	6.090	6.190	6.190	15,349,800
2022-08-03	6.150	6.310	6.080	6.100	6.100	21,823,325

← NewerPage 17 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.