Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 8.700 | 9.010 | 8.680 | 8.920 | 8.893 | 36,950,558 |
| 2022-01-28 | 8.680 | 8.930 | 8.570 | 8.580 | 8.554 | 30,440,793 |
| 2022-01-27 | 8.880 | 8.940 | 8.540 | 8.640 | 8.614 | 37,826,341 |
| 2022-01-26 | 8.550 | 8.830 | 8.520 | 8.760 | 8.734 | 44,883,347 |
| 2022-01-25 | 8.950 | 9.010 | 8.410 | 8.460 | 8.435 | 40,740,650 |
| 2022-01-24 | 8.940 | 9.100 | 8.850 | 8.940 | 8.913 | 28,154,126 |
| 2022-01-21 | 9.250 | 9.380 | 9.000 | 9.070 | 9.043 | 46,098,462 |
| 2022-01-20 | 9.190 | 9.300 | 9.010 | 9.230 | 9.202 | 50,532,467 |
| 2022-01-19 | 9.250 | 9.350 | 9.010 | 9.180 | 9.152 | 54,982,307 |
| 2022-01-18 | 9.350 | 9.430 | 8.980 | 9.050 | 9.023 | 75,270,356 |
| 2022-01-17 | 8.720 | 9.020 | 8.680 | 8.930 | 8.903 | 47,547,450 |
| 2022-01-14 | 8.510 | 8.670 | 8.470 | 8.640 | 8.614 | 23,869,751 |
| 2022-01-13 | 8.720 | 8.850 | 8.590 | 8.600 | 8.574 | 25,272,483 |
| 2022-01-12 | 8.740 | 8.770 | 8.600 | 8.690 | 8.664 | 24,184,056 |
| 2022-01-11 | 8.720 | 8.820 | 8.640 | 8.700 | 8.674 | 28,922,468 |
| 2022-01-10 | 8.960 | 8.960 | 8.630 | 8.720 | 8.694 | 40,383,445 |
| 2022-01-07 | 8.870 | 9.250 | 8.800 | 8.880 | 8.853 | 67,707,576 |
| 2022-01-06 | 8.840 | 8.920 | 8.610 | 8.840 | 8.813 | 53,946,419 |
| 2022-01-05 | 9.040 | 9.180 | 8.750 | 8.890 | 8.863 | 91,697,335 |
| 2022-01-04 | 8.680 | 9.160 | 8.580 | 9.020 | 8.993 | 142,807,920 |
| 2021-12-31 | 8.100 | 8.450 | 8.090 | 8.330 | 8.305 | 42,633,178 |
| 2021-12-30 | 7.850 | 8.130 | 7.820 | 8.080 | 8.056 | 29,582,881 |
| 2021-12-29 | 7.890 | 7.900 | 7.770 | 7.830 | 7.806 | 13,599,811 |
| 2021-12-28 | 7.800 | 7.930 | 7.770 | 7.870 | 7.846 | 16,610,984 |
| 2021-12-27 | 7.880 | 7.920 | 7.730 | 7.770 | 7.747 | 14,536,995 |
| 2021-12-24 | 7.930 | 8.030 | 7.830 | 7.850 | 7.826 | 19,119,212 |
| 2021-12-23 | 7.990 | 8.020 | 7.830 | 7.880 | 7.856 | 19,918,095 |
| 2021-12-22 | 7.790 | 8.020 | 7.770 | 8.010 | 7.986 | 22,765,852 |
| 2021-12-21 | 7.730 | 7.790 | 7.710 | 7.770 | 7.747 | 11,721,887 |
| 2021-12-20 | 7.750 | 7.800 | 7.710 | 7.720 | 7.697 | 20,046,159 |
| 2021-12-17 | 8.010 | 8.250 | 7.960 | 7.990 | 7.966 | 26,776,129 |
| 2021-12-16 | 7.850 | 8.010 | 7.810 | 7.940 | 7.916 | 17,489,144 |
| 2021-12-15 | 7.770 | 8.050 | 7.740 | 7.880 | 7.856 | 22,223,863 |
| 2021-12-14 | 7.680 | 7.800 | 7.670 | 7.740 | 7.717 | 10,398,007 |
| 2021-12-13 | 7.620 | 7.780 | 7.600 | 7.720 | 7.697 | 14,403,193 |
| 2021-12-10 | 7.710 | 7.730 | 7.590 | 7.620 | 7.597 | 14,810,000 |
| 2021-12-09 | 7.760 | 7.790 | 7.710 | 7.740 | 7.717 | 10,095,436 |
| 2021-12-08 | 7.680 | 7.760 | 7.560 | 7.740 | 7.717 | 9,352,282 |
| 2021-12-07 | 7.890 | 7.890 | 7.610 | 7.660 | 7.637 | 15,572,203 |
| 2021-12-06 | 7.860 | 7.940 | 7.810 | 7.840 | 7.816 | 12,751,774 |
| 2021-12-03 | 7.920 | 7.970 | 7.860 | 7.890 | 7.866 | 8,497,014 |
| 2021-12-02 | 8.060 | 8.060 | 7.890 | 7.910 | 7.886 | 12,455,377 |
| 2021-12-01 | 7.960 | 8.080 | 7.950 | 8.060 | 8.036 | 13,405,685 |
| 2021-11-30 | 7.800 | 8.050 | 7.780 | 8.000 | 7.976 | 19,049,645 |
| 2021-11-29 | 7.750 | 7.820 | 7.720 | 7.760 | 7.737 | 11,246,377 |
| 2021-11-26 | 7.860 | 7.940 | 7.760 | 7.850 | 7.826 | 9,878,892 |
| 2021-11-25 | 7.860 | 7.940 | 7.820 | 7.860 | 7.836 | 9,347,341 |
| 2021-11-24 | 7.940 | 7.950 | 7.740 | 7.860 | 7.836 | 17,164,656 |
| 2021-11-23 | 8.000 | 8.050 | 7.940 | 7.950 | 7.926 | 11,053,486 |
| 2021-11-22 | 8.080 | 8.110 | 7.940 | 8.050 | 8.026 | 21,044,901 |
| 2021-11-19 | 7.890 | 8.210 | 7.880 | 8.070 | 8.046 | 18,992,330 |
| 2021-11-18 | 8.000 | 8.330 | 7.900 | 7.900 | 7.876 | 20,400,890 |
| 2021-11-17 | 8.110 | 8.120 | 7.970 | 8.010 | 7.986 | 14,132,830 |
| 2021-11-16 | 8.170 | 8.170 | 8.070 | 8.090 | 8.066 | 12,799,710 |
| 2021-11-15 | 8.170 | 8.200 | 8.090 | 8.160 | 8.136 | 15,078,207 |
| 2021-11-12 | 8.070 | 8.120 | 8.010 | 8.070 | 8.046 | 10,853,828 |
| 2021-11-11 | 8.000 | 8.120 | 7.970 | 8.080 | 8.056 | 12,763,559 |
| 2021-11-10 | 7.950 | 8.040 | 7.900 | 8.000 | 7.976 | 12,057,043 |
| 2021-11-09 | 7.880 | 8.050 | 7.860 | 8.010 | 7.986 | 11,461,945 |
| 2021-11-08 | 7.910 | 7.970 | 7.860 | 7.900 | 7.876 | 8,758,738 |
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.