Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.200	4.300	4.160	4.240	4.240	43,811,199
2026-07-17	4.310	4.380	4.130	4.160	4.160	39,452,514
2026-07-16	4.300	4.390	4.220	4.320	4.320	39,655,514
2026-07-15	4.140	4.290	4.120	4.260	4.260	36,758,168
2026-07-14	4.200	4.230	4.080	4.180	4.180	36,537,383
2026-07-13	4.260	4.340	4.150	4.160	4.160	42,840,560
2026-07-10	4.160	4.400	4.120	4.290	4.290	48,712,722
2026-07-09	4.190	4.230	4.130	4.180	4.180	31,025,700
2026-07-08	4.100	4.230	4.080	4.210	4.210	36,616,213
2026-07-07	4.220	4.220	4.070	4.100	4.100	25,874,562
2026-07-06	4.280	4.300	4.190	4.210	4.210	24,569,614
2026-07-03	4.240	4.310	4.220	4.280	4.280	26,215,365
2026-07-02	4.350	4.390	4.220	4.230	4.230	38,367,378
2026-07-01	4.260	4.400	4.250	4.330	4.330	30,294,603
2026-06-30	4.210	4.300	4.180	4.260	4.260	29,855,932
2026-06-29	4.260	4.280	4.170	4.220	4.212	33,394,019
2026-06-26	4.330	4.370	4.210	4.230	4.222	33,115,839
2026-06-25	4.470	4.490	4.350	4.390	4.382	33,392,395
2026-06-24	4.610	4.610	4.430	4.490	4.481	30,757,743
2026-06-23	4.650	4.710	4.560	4.590	4.581	31,084,958
2026-06-22	4.680	4.690	4.480	4.670	4.661	37,568,720
2026-06-18	4.560	4.660	4.510	4.650	4.650	32,877,042
2026-06-17	4.600	4.620	4.520	4.580	4.580	23,565,893
2026-06-16	4.620	4.660	4.530	4.640	4.640	29,149,964
2026-06-15	4.610	4.710	4.580	4.630	4.630	28,794,587
2026-06-12	4.590	4.620	4.500	4.590	4.590	29,229,299
2026-06-11	4.720	4.730	4.490	4.550	4.550	39,762,474
2026-06-10	4.680	4.840	4.650	4.740	4.740	32,326,280
2026-06-09	4.680	4.740	4.610	4.720	4.720	22,815,060
2026-06-08	4.660	4.780	4.610	4.670	4.670	27,365,160
2026-06-05	4.680	4.810	4.660	4.730	4.730	25,845,966
2026-06-04	4.710	4.760	4.660	4.680	4.680	23,848,620
2026-06-03	4.850	4.860	4.750	4.750	4.750	26,847,140
2026-06-02	4.980	5.000	4.830	4.860	4.860	25,003,120
2026-06-01	4.850	5.010	4.840	4.960	4.960	31,374,091
2026-05-29	5.000	5.030	4.820	4.830	4.830	33,387,399
2026-05-28	5.000	5.040	4.850	4.970	4.970	35,268,137
2026-05-27	5.140	5.220	4.990	5.010	5.010	32,954,214
2026-05-26	5.160	5.240	5.100	5.170	5.170	28,201,560
2026-05-25	5.240	5.290	5.140	5.190	5.190	31,154,885
2026-05-22	5.290	5.330	5.140	5.250	5.250	35,629,360
2026-05-21	5.440	5.510	5.280	5.300	5.300	40,998,072
2026-05-20	5.580	5.590	5.380	5.430	5.430	39,607,660
2026-05-19	5.440	5.620	5.410	5.610	5.610	49,372,771
2026-05-18	5.390	5.480	5.330	5.430	5.430	30,082,349
2026-05-15	5.420	5.480	5.340	5.360	5.360	31,994,339
2026-05-14	5.640	5.670	5.410	5.410	5.410	50,109,640
2026-05-13	5.510	5.650	5.480	5.640	5.640	40,476,894
2026-05-12	5.620	5.640	5.490	5.510	5.510	38,291,947
2026-05-11	5.670	5.710	5.590	5.640	5.640	42,985,006
2026-05-08	5.590	5.750	5.560	5.650	5.650	39,275,476
2026-05-07	5.530	5.610	5.460	5.600	5.600	38,812,190
2026-05-06	5.380	5.580	5.370	5.490	5.490	46,588,870
2026-04-30	5.490	5.510	5.310	5.340	5.340	57,985,501
2026-04-29	5.450	5.600	5.440	5.550	5.550	29,274,179
2026-04-28	5.640	5.640	5.450	5.470	5.470	47,667,421
2026-04-27	5.680	5.690	5.580	5.640	5.640	25,997,852
2026-04-24	5.630	5.720	5.540	5.670	5.670	36,785,560
2026-04-23	5.680	5.740	5.630	5.650	5.650	34,385,480
2026-04-22	5.550	5.680	5.520	5.680	5.680	35,224,114

← NewerPage 2 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.