Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.360	6.380	6.030	6.110	6.110	29,587,053
2022-08-01	6.350	6.510	6.330	6.460	6.460	16,640,070
2022-07-29	6.550	6.570	6.370	6.390	6.390	17,917,249
2022-07-28	6.450	6.630	6.450	6.500	6.500	25,332,892
2022-07-27	6.400	6.450	6.350	6.390	6.390	12,228,832
2022-07-26	6.310	6.400	6.280	6.380	6.380	11,317,267
2022-07-25	6.450	6.480	6.260	6.300	6.300	17,296,206
2022-07-22	6.510	6.580	6.360	6.430	6.430	16,634,632
2022-07-21	6.480	6.660	6.460	6.470	6.470	23,631,138
2022-07-20	6.480	6.520	6.410	6.490	6.490	27,652,489
2022-07-19	6.200	6.450	6.170	6.440	6.440	38,449,379
2022-07-18	6.070	6.170	6.070	6.160	6.160	20,387,724
2022-07-15	6.110	6.240	6.060	6.060	6.060	26,473,543
2022-07-14	6.110	6.130	6.060	6.090	6.090	13,367,422
2022-07-13	6.100	6.170	6.090	6.150	6.150	11,268,296
2022-07-12	6.220	6.220	6.090	6.110	6.110	16,158,571
2022-07-11	6.400	6.430	6.110	6.170	6.170	28,195,920
2022-07-08	6.420	6.490	6.390	6.400	6.400	16,433,934
2022-07-07	6.480	6.510	6.400	6.420	6.420	14,735,951
2022-07-06	6.560	6.590	6.450	6.500	6.500	24,864,109
2022-07-05	6.440	6.650	6.420	6.630	6.630	41,177,463
2022-07-04	6.400	6.480	6.260	6.450	6.450	22,551,645
2022-07-01	6.470	6.560	6.420	6.440	6.440	14,937,211
2022-06-30	6.470	6.530	6.450	6.460	6.460	14,130,671
2022-06-29	6.520	6.580	6.440	6.450	6.450	18,219,976
2022-06-28	6.380	6.550	6.300	6.520	6.520	27,175,828
2022-06-27	6.370	6.470	6.350	6.390	6.390	17,586,519
2022-06-24	6.340	6.400	6.310	6.370	6.370	14,545,854
2022-06-23	6.230	6.350	6.200	6.330	6.330	13,841,078
2022-06-22	6.370	6.430	6.230	6.240	6.240	15,305,887
2022-06-21	6.410	6.440	6.290	6.370	6.370	15,393,751
2022-06-20	6.290	6.390	6.270	6.360	6.360	16,799,965
2022-06-17	6.340	6.350	6.170	6.310	6.310	14,968,981
2022-06-16	6.300	6.430	6.290	6.350	6.350	18,599,857
2022-06-15	6.220	6.380	6.200	6.260	6.260	26,880,882
2022-06-14	6.180	6.210	5.960	6.210	6.210	21,230,361
2022-06-13	6.180	6.270	6.120	6.210	6.210	14,907,410
2022-06-10	6.120	6.240	6.100	6.220	6.220	13,442,126
2022-06-09	6.280	6.320	6.110	6.170	6.170	13,429,937
2022-06-08	6.320	6.390	6.210	6.340	6.340	19,220,562
2022-06-07	6.300	6.340	6.250	6.300	6.300	15,785,724
2022-06-06	6.330	6.370	6.240	6.340	6.340	21,264,286
2022-06-02	6.110	6.460	6.030	6.330	6.330	25,932,794
2022-06-01	6.120	6.210	6.080	6.150	6.132	16,691,549
2022-05-31	6.050	6.170	5.950	6.160	6.142	17,391,316
2022-05-30	6.100	6.100	5.990	6.040	6.022	15,446,648
2022-05-27	6.320	6.350	6.030	6.090	6.072	25,676,020
2022-05-26	6.170	6.290	6.040	6.280	6.261	17,246,917
2022-05-25	5.940	6.140	5.940	6.120	6.102	11,534,904
2022-05-24	6.290	6.320	5.940	5.940	5.922	18,308,764
2022-05-23	6.260	6.300	6.220	6.270	6.251	13,276,754
2022-05-20	6.210	6.270	6.150	6.230	6.211	15,146,337
2022-05-19	6.110	6.180	6.030	6.160	6.142	21,123,723
2022-05-18	6.400	6.410	6.220	6.240	6.221	21,979,620
2022-05-17	6.260	6.440	6.120	6.410	6.391	26,769,145
2022-05-16	6.340	6.380	6.200	6.270	6.251	16,914,510
2022-05-13	6.200	6.260	6.140	6.220	6.201	12,610,038
2022-05-12	6.110	6.250	6.080	6.190	6.171	12,281,988
2022-05-11	6.200	6.290	6.120	6.120	6.102	19,902,452
2022-05-10	6.020	6.270	5.970	6.210	6.191	22,382,930

← NewerPage 18 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.