Pci-Suntek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	7.150	7.300	6.890	7.080	7.080	131,006,481
2026-01-15	7.280	7.300	7.090	7.150	7.150	86,818,938
2026-01-14	7.040	7.510	7.030	7.290	7.290	168,624,011
2026-01-13	7.320	7.350	7.020	7.040	7.040	120,851,852
2026-01-12	7.230	7.360	7.160	7.320	7.320	162,623,328
2026-01-09	6.750	7.270	6.740	7.150	7.150	181,044,143
2026-01-08	6.630	6.800	6.600	6.730	6.730	62,320,843
2026-01-07	6.760	6.760	6.610	6.620	6.620	75,678,926
2026-01-06	6.690	6.810	6.670	6.790	6.790	78,689,970
2026-01-05	6.680	6.770	6.590	6.730	6.730	94,948,890
2025-12-31	6.550	6.790	6.470	6.680	6.680	186,137,474
2025-12-30	7.040	7.040	6.710	6.720	6.720	263,833,300
2025-12-29	6.420	6.490	6.380	6.400	6.400	26,603,939
2025-12-26	6.440	6.510	6.380	6.430	6.430	37,222,671
2025-12-25	6.340	6.500	6.300	6.460	6.460	43,391,282
2025-12-24	6.240	6.340	6.220	6.330	6.330	30,419,911
2025-12-23	6.350	6.380	6.220	6.240	6.240	41,567,188
2025-12-22	6.210	6.570	6.210	6.400	6.400	69,207,871
2025-12-19	6.190	6.300	6.170	6.230	6.230	30,494,162
2025-12-18	6.150	6.230	6.150	6.170	6.170	17,077,158
2025-12-17	6.160	6.220	6.080	6.180	6.180	26,182,702
2025-12-16	6.230	6.290	6.110	6.180	6.180	29,219,973
2025-12-15	6.270	6.270	6.150	6.200	6.200	20,450,974
2025-12-12	6.090	6.300	6.070	6.270	6.270	44,807,344
2025-12-11	6.280	6.280	6.090	6.090	6.090	46,959,200
2025-12-10	6.250	6.270	6.180	6.260	6.260	22,209,460
2025-12-09	6.330	6.360	6.250	6.260	6.260	21,912,340
2025-12-08	6.330	6.380	6.310	6.340	6.340	28,622,774
2025-12-05	6.390	6.400	6.220	6.330	6.330	36,845,600
2025-12-04	6.360	6.450	6.260	6.410	6.410	44,557,243
2025-12-03	6.440	6.440	6.220	6.250	6.250	34,499,803
2025-12-02	6.490	6.500	6.410	6.420	6.420	19,423,505
2025-12-01	6.520	6.550	6.470	6.500	6.500	33,601,038
2025-11-28	6.360	6.580	6.350	6.510	6.510	42,586,600
2025-11-27	6.350	6.420	6.340	6.350	6.350	21,421,260
2025-11-26	6.470	6.520	6.360	6.380	6.380	27,317,557
2025-11-25	6.400	6.560	6.380	6.470	6.470	39,125,440
2025-11-24	6.260	6.450	6.200	6.400	6.400	36,759,528
2025-11-21	6.270	6.380	6.180	6.190	6.190	38,759,741
2025-11-20	6.450	6.470	6.310	6.340	6.340	30,313,296
2025-11-19	6.580	6.600	6.400	6.410	6.410	36,135,029
2025-11-18	6.550	6.620	6.500	6.590	6.590	40,051,904
2025-11-17	6.500	6.610	6.490	6.560	6.560	31,677,369
2025-11-14	6.540	6.580	6.480	6.480	6.480	26,539,951
2025-11-13	6.510	6.600	6.470	6.590	6.590	27,396,527
2025-11-12	6.580	6.590	6.470	6.510	6.510	29,543,697
2025-11-11	6.670	6.730	6.560	6.570	6.570	38,424,536
2025-11-10	6.700	6.840	6.650	6.680	6.680	44,228,453
2025-11-07	6.650	6.750	6.580	6.650	6.650	43,412,142
2025-11-06	6.690	6.700	6.570	6.670	6.670	36,066,093
2025-11-05	6.740	6.740	6.630	6.690	6.690	44,746,398
2025-11-04	6.980	6.980	6.750	6.790	6.790	50,608,326
2025-11-03	6.850	6.990	6.800	6.990	6.990	54,090,360
2025-10-31	6.790	6.940	6.770	6.860	6.860	60,901,722
2025-10-30	6.750	6.800	6.650	6.760	6.760	39,144,135
2025-10-29	6.740	6.760	6.670	6.760	6.760	31,219,842
2025-10-28	6.720	6.810	6.670	6.750	6.750	33,349,958
2025-10-27	6.800	6.830	6.690	6.720	6.720	36,398,342
2025-10-24	6.690	6.750	6.670	6.750	6.750	34,932,548
2025-10-23	6.600	6.690	6.470	6.690	6.690	32,706,200

← NewerPage 4 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.