Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.600 | 6.690 | 6.470 | 6.690 | 6.690 | 32,706,200 |
| 2025-10-22 | 6.600 | 6.650 | 6.550 | 6.630 | 6.630 | 28,283,740 |
| 2025-10-21 | 6.510 | 6.620 | 6.470 | 6.610 | 6.610 | 31,985,261 |
| 2025-10-20 | 6.500 | 6.560 | 6.470 | 6.500 | 6.500 | 33,220,336 |
| 2025-10-17 | 6.630 | 6.660 | 6.400 | 6.420 | 6.420 | 49,970,404 |
| 2025-10-16 | 6.740 | 6.740 | 6.620 | 6.650 | 6.650 | 36,733,740 |
| 2025-10-15 | 6.690 | 6.790 | 6.600 | 6.780 | 6.780 | 41,784,643 |
| 2025-10-14 | 6.920 | 6.940 | 6.660 | 6.670 | 6.670 | 70,632,128 |
| 2025-10-13 | 6.800 | 6.930 | 6.700 | 6.880 | 6.880 | 69,419,062 |
| 2025-10-10 | 7.300 | 7.300 | 7.080 | 7.080 | 7.080 | 88,481,114 |
| 2025-10-09 | 7.290 | 7.420 | 7.230 | 7.370 | 7.370 | 100,705,223 |
| 2025-09-30 | 7.470 | 7.660 | 7.350 | 7.360 | 7.360 | 133,523,276 |
| 2025-09-29 | 7.260 | 7.330 | 7.170 | 7.240 | 7.240 | 93,764,895 |
| 2025-09-26 | 7.130 | 7.290 | 7.010 | 7.150 | 7.150 | 88,866,154 |
| 2025-09-25 | 7.230 | 7.260 | 7.110 | 7.110 | 7.110 | 81,927,631 |
| 2025-09-24 | 7.180 | 7.270 | 6.990 | 7.270 | 7.270 | 103,052,068 |
| 2025-09-23 | 7.520 | 7.530 | 7.030 | 7.190 | 7.190 | 153,024,851 |
| 2025-09-22 | 7.330 | 7.590 | 7.270 | 7.520 | 7.520 | 212,307,125 |
| 2025-09-19 | 7.090 | 7.210 | 7.000 | 7.130 | 7.130 | 138,553,983 |
| 2025-09-18 | 6.930 | 7.250 | 6.870 | 7.000 | 7.000 | 157,851,782 |
| 2025-09-17 | 6.930 | 6.960 | 6.870 | 6.910 | 6.910 | 57,927,633 |
| 2025-09-16 | 6.920 | 6.970 | 6.810 | 6.970 | 6.970 | 74,170,794 |
| 2025-09-15 | 7.020 | 7.080 | 6.900 | 6.900 | 6.900 | 71,557,216 |
| 2025-09-12 | 7.100 | 7.190 | 7.010 | 7.010 | 7.010 | 107,860,307 |
| 2025-09-11 | 7.100 | 7.180 | 7.010 | 7.110 | 7.110 | 126,543,500 |
| 2025-09-10 | 6.820 | 7.120 | 6.710 | 7.120 | 7.120 | 155,486,144 |
| 2025-09-09 | 6.770 | 6.920 | 6.670 | 6.810 | 6.810 | 113,117,288 |
| 2025-09-08 | 6.820 | 6.860 | 6.720 | 6.790 | 6.790 | 81,375,136 |
| 2025-09-05 | 6.630 | 6.810 | 6.540 | 6.810 | 6.810 | 82,835,536 |
| 2025-09-04 | 6.750 | 6.830 | 6.480 | 6.630 | 6.630 | 118,033,931 |
| 2025-09-03 | 6.840 | 6.960 | 6.760 | 6.790 | 6.790 | 110,685,358 |
| 2025-09-02 | 7.260 | 7.260 | 6.730 | 6.800 | 6.800 | 177,855,906 |
| 2025-09-01 | 7.100 | 7.340 | 7.090 | 7.250 | 7.250 | 186,888,504 |
| 2025-08-29 | 7.430 | 7.560 | 7.050 | 7.100 | 7.100 | 241,317,544 |
| 2025-08-28 | 7.700 | 7.800 | 7.270 | 7.420 | 7.420 | 393,233,932 |
| 2025-08-27 | 8.200 | 8.550 | 8.010 | 8.070 | 8.070 | 559,859,839 |
| 2025-08-26 | 7.600 | 8.160 | 7.290 | 7.770 | 7.770 | 475,216,720 |
| 2025-08-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 19,634,458 |
| 2025-08-22 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 54,302,645 |
| 2025-08-21 | 6.160 | 6.320 | 6.130 | 6.200 | 6.200 | 83,847,880 |
| 2025-08-20 | 6.090 | 6.120 | 5.970 | 6.120 | 6.120 | 56,233,660 |
| 2025-08-19 | 6.070 | 6.100 | 5.990 | 6.090 | 6.090 | 60,977,880 |
| 2025-08-18 | 5.880 | 6.230 | 5.880 | 6.070 | 6.070 | 99,690,526 |
| 2025-08-15 | 5.720 | 5.850 | 5.710 | 5.830 | 5.830 | 48,828,606 |
| 2025-08-14 | 5.850 | 5.870 | 5.720 | 5.740 | 5.740 | 48,189,374 |
| 2025-08-13 | 5.820 | 5.920 | 5.780 | 5.860 | 5.860 | 54,630,876 |
| 2025-08-12 | 5.820 | 5.830 | 5.760 | 5.800 | 5.800 | 31,328,411 |
| 2025-08-11 | 5.770 | 5.830 | 5.750 | 5.820 | 5.820 | 42,068,640 |
| 2025-08-08 | 5.940 | 5.940 | 5.740 | 5.750 | 5.750 | 66,090,148 |
| 2025-08-07 | 5.930 | 5.960 | 5.850 | 5.950 | 5.950 | 47,042,005 |
| 2025-08-06 | 5.780 | 5.920 | 5.760 | 5.920 | 5.920 | 58,957,342 |
| 2025-08-05 | 5.840 | 5.850 | 5.750 | 5.800 | 5.800 | 44,789,214 |
| 2025-08-04 | 5.830 | 5.870 | 5.760 | 5.830 | 5.830 | 50,247,800 |
| 2025-08-01 | 5.780 | 5.820 | 5.670 | 5.780 | 5.780 | 48,091,669 |
| 2025-07-31 | 5.670 | 5.830 | 5.670 | 5.730 | 5.730 | 52,814,400 |
| 2025-07-30 | 5.780 | 5.790 | 5.650 | 5.700 | 5.700 | 33,574,675 |
| 2025-07-29 | 5.800 | 5.800 | 5.650 | 5.770 | 5.770 | 39,279,709 |
| 2025-07-28 | 5.910 | 5.960 | 5.760 | 5.770 | 5.770 | 65,140,992 |
| 2025-07-25 | 5.670 | 5.780 | 5.660 | 5.760 | 5.760 | 42,579,380 |
| 2025-07-24 | 5.570 | 5.690 | 5.560 | 5.670 | 5.670 | 33,219,340 |
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.