Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.630	5.650	5.530	5.560	5.560	31,960,300
2026-04-20	5.610	5.680	5.600	5.650	5.650	29,908,440
2026-04-17	5.650	5.650	5.570	5.630	5.630	26,104,300
2026-04-16	5.590	5.680	5.580	5.670	5.670	32,675,977
2026-04-15	5.700	5.730	5.560	5.580	5.580	38,087,055
2026-04-14	5.690	5.750	5.620	5.680	5.680	23,096,440
2026-04-13	5.630	5.680	5.600	5.640	5.640	20,241,130
2026-04-10	5.730	5.760	5.670	5.680	5.680	28,217,807
2026-04-09	5.710	5.760	5.660	5.680	5.680	23,108,307
2026-04-08	5.650	5.790	5.650	5.780	5.780	39,393,758
2026-04-07	5.480	5.540	5.470	5.510	5.510	15,923,507
2026-04-03	5.600	5.600	5.470	5.480	5.480	16,658,925
2026-04-02	5.650	5.670	5.520	5.550	5.550	18,657,700
2026-04-01	5.720	5.740	5.630	5.680	5.680	20,408,700
2026-03-31	5.630	5.710	5.590	5.610	5.610	19,267,019
2026-03-30	5.550	5.660	5.490	5.640	5.640	23,842,780
2026-03-27	5.520	5.650	5.490	5.620	5.620	23,220,616
2026-03-26	5.670	5.730	5.560	5.590	5.590	20,698,380
2026-03-25	5.630	5.730	5.630	5.680	5.680	26,858,939
2026-03-24	5.620	5.640	5.490	5.620	5.620	27,351,290
2026-03-23	5.760	5.800	5.460	5.510	5.510	48,501,623
2026-03-20	6.080	6.140	5.900	5.900	5.900	34,913,416
2026-03-19	6.140	6.190	6.060	6.100	6.100	27,014,800
2026-03-18	6.150	6.240	6.130	6.210	6.210	24,069,921
2026-03-17	6.280	6.290	6.130	6.140	6.140	28,478,665
2026-03-16	6.220	6.250	6.160	6.250	6.250	24,708,454
2026-03-13	6.320	6.330	6.210	6.230	6.230	31,098,475
2026-03-12	6.370	6.410	6.320	6.360	6.360	25,102,174
2026-03-11	6.440	6.470	6.360	6.390	6.390	31,312,806
2026-03-10	6.480	6.650	6.420	6.450	6.450	51,137,480
2026-03-09	6.250	6.450	6.170	6.390	6.390	46,406,767
2026-03-06	6.320	6.360	6.280	6.350	6.350	27,790,800
2026-03-05	6.280	6.370	6.220	6.350	6.350	48,132,416
2026-03-04	6.190	6.280	6.130	6.150	6.150	35,771,340
2026-03-03	6.570	6.600	6.210	6.230	6.230	66,705,857
2026-03-02	6.800	6.810	6.560	6.570	6.570	84,477,211
2026-02-27	6.740	6.980	6.720	6.910	6.910	57,162,953
2026-02-26	6.760	6.810	6.680	6.770	6.770	46,734,683
2026-02-25	6.740	6.830	6.730	6.750	6.750	38,350,720
2026-02-24	6.880	6.900	6.700	6.750	6.750	44,798,344
2026-02-13	6.900	6.980	6.820	6.820	6.820	41,200,533
2026-02-12	6.890	6.960	6.810	6.940	6.940	40,316,868
2026-02-11	6.870	7.050	6.850	6.870	6.870	48,782,219
2026-02-10	6.780	6.920	6.730	6.870	6.870	47,698,640
2026-02-09	6.690	6.800	6.690	6.780	6.780	47,854,406
2026-02-06	6.600	6.690	6.510	6.590	6.590	43,973,912
2026-02-05	6.720	6.750	6.640	6.670	6.670	40,355,133
2026-02-04	6.870	6.880	6.680	6.750	6.750	54,609,950
2026-02-03	6.770	6.900	6.710	6.890	6.890	51,284,096
2026-02-02	6.840	6.940	6.680	6.700	6.700	61,046,169
2026-01-30	7.010	7.060	6.840	6.880	6.880	78,474,435
2026-01-29	7.070	7.260	6.910	7.090	7.090	102,485,363
2026-01-28	7.160	7.220	7.080	7.110	7.110	57,734,440
2026-01-27	7.180	7.250	7.040	7.160	7.160	68,978,372
2026-01-26	7.220	7.330	7.080	7.190	7.190	100,811,470
2026-01-23	6.870	7.270	6.860	7.220	7.220	133,653,630
2026-01-22	6.830	6.900	6.820	6.870	6.870	46,102,974
2026-01-21	6.780	6.890	6.760	6.810	6.810	50,856,893
2026-01-20	6.980	7.010	6.790	6.840	6.840	63,365,947
2026-01-19	6.980	7.050	6.880	6.950	6.950	72,990,601

← NewerPage 3 of 5 · 243 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.