Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.880	6.110	5.860	6.080	6.062	16,653,769
2022-05-06	5.840	6.010	5.780	5.960	5.942	16,828,278
2022-05-05	5.900	6.030	5.840	5.960	5.942	20,203,408
2022-04-29	5.710	5.940	5.680	5.890	5.872	25,957,838
2022-04-28	5.690	5.720	5.480	5.600	5.583	23,673,800
2022-04-27	5.520	5.740	5.440	5.710	5.693	24,435,811
2022-04-26	5.640	5.820	5.550	5.590	5.573	26,918,911
2022-04-25	6.060	6.060	5.630	5.630	5.613	34,019,080
2022-04-22	6.150	6.280	6.040	6.170	6.151	27,324,712
2022-04-21	6.540	6.580	6.180	6.200	6.181	36,480,973
2022-04-20	7.040	7.060	6.580	6.600	6.580	37,937,450
2022-04-19	6.910	7.120	6.870	7.040	7.019	17,683,667
2022-04-18	6.900	6.900	6.760	6.890	6.869	11,808,659
2022-04-15	7.000	7.030	6.910	6.920	6.899	11,158,666
2022-04-14	6.980	7.100	6.980	7.030	7.009	13,023,431
2022-04-13	7.010	7.090	6.930	6.940	6.919	13,743,176
2022-04-12	6.870	7.040	6.740	7.030	7.009	20,446,456
2022-04-11	7.210	7.320	6.820	6.910	6.889	26,922,885
2022-04-08	7.370	7.420	7.000	7.170	7.148	27,758,810
2022-04-07	7.620	7.700	7.330	7.340	7.318	34,623,835
2022-04-06	7.400	7.490	7.370	7.430	7.408	14,981,063
2022-04-01	7.390	7.450	7.330	7.400	7.378	13,466,826
2022-03-31	7.410	7.470	7.350	7.450	7.428	18,087,873
2022-03-30	7.470	7.510	7.270	7.430	7.408	22,291,970
2022-03-29	7.410	7.530	7.360	7.500	7.477	20,872,396
2022-03-28	7.430	7.430	7.210	7.380	7.358	13,994,200
2022-03-25	7.460	7.560	7.380	7.390	7.368	12,953,969
2022-03-24	7.670	7.690	7.460	7.490	7.468	18,493,075
2022-03-23	7.700	7.830	7.620	7.740	7.717	20,257,186
2022-03-22	7.730	7.730	7.560	7.610	7.587	18,638,234
2022-03-21	7.660	7.810	7.600	7.700	7.677	27,627,348
2022-03-18	7.570	7.690	7.550	7.640	7.617	14,570,673
2022-03-17	7.760	7.780	7.590	7.630	7.607	23,888,945
2022-03-16	7.490	7.700	7.230	7.680	7.657	25,495,780
2022-03-15	7.710	7.770	7.350	7.350	7.328	24,202,741
2022-03-14	7.960	8.150	7.780	7.790	7.767	20,571,243
2022-03-11	7.700	7.890	7.560	7.880	7.856	20,419,572
2022-03-10	8.000	8.080	7.760	7.800	7.777	18,744,967
2022-03-09	7.930	8.050	7.540	7.840	7.816	26,364,219
2022-03-08	8.200	8.240	7.850	7.860	7.836	28,475,293
2022-03-07	8.250	8.340	8.070	8.270	8.245	22,770,307
2022-03-04	8.280	8.340	8.200	8.220	8.195	15,293,189
2022-03-03	8.470	8.510	8.320	8.340	8.315	15,057,268
2022-03-02	8.470	8.540	8.380	8.450	8.425	16,153,581
2022-03-01	8.350	8.550	8.260	8.530	8.504	30,339,320
2022-02-28	8.980	8.980	8.180	8.380	8.355	71,670,612
2022-02-25	9.000	9.170	8.980	9.040	9.013	21,279,720
2022-02-24	9.360	9.410	8.780	8.910	8.883	42,089,385
2022-02-23	9.330	9.430	9.240	9.330	9.302	22,809,706
2022-02-22	9.320	9.540	9.260	9.320	9.292	31,622,204
2022-02-21	9.180	9.500	9.130	9.400	9.372	48,437,672
2022-02-18	8.780	9.210	8.780	9.150	9.123	37,345,104
2022-02-17	8.960	9.030	8.800	8.850	8.823	22,794,213
2022-02-16	9.170	9.240	8.990	9.050	9.023	17,483,112
2022-02-15	8.950	9.240	8.900	9.110	9.083	23,657,225
2022-02-14	8.850	9.050	8.820	8.980	8.953	25,538,485
2022-02-11	9.030	9.390	9.010	9.020	8.993	35,979,365
2022-02-10	9.060	9.180	9.010	9.130	9.103	24,474,584
2022-02-09	8.860	9.160	8.850	9.110	9.083	34,324,272
2022-02-08	8.890	8.950	8.700	8.940	8.913	25,385,988

← NewerPage 19 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.