Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.640 | 5.670 | 5.560 | 5.590 | 5.590 | 31,973,940 |
| 2025-07-22 | 5.730 | 5.740 | 5.620 | 5.650 | 5.650 | 36,701,425 |
| 2025-07-21 | 5.700 | 5.800 | 5.680 | 5.720 | 5.720 | 42,879,975 |
| 2025-07-18 | 5.670 | 5.790 | 5.650 | 5.750 | 5.750 | 54,203,660 |
| 2025-07-17 | 5.610 | 5.660 | 5.580 | 5.650 | 5.650 | 26,572,695 |
| 2025-07-16 | 5.660 | 5.690 | 5.580 | 5.620 | 5.620 | 32,697,331 |
| 2025-07-15 | 5.620 | 5.650 | 5.500 | 5.640 | 5.640 | 47,393,879 |
| 2025-07-14 | 5.670 | 5.690 | 5.610 | 5.630 | 5.630 | 29,265,616 |
| 2025-07-11 | 5.630 | 5.690 | 5.580 | 5.670 | 5.670 | 37,485,340 |
| 2025-07-10 | 5.600 | 5.680 | 5.560 | 5.620 | 5.620 | 37,921,656 |
| 2025-07-09 | 5.530 | 5.680 | 5.490 | 5.640 | 5.640 | 51,502,304 |
| 2025-07-08 | 5.440 | 5.540 | 5.430 | 5.530 | 5.530 | 32,976,544 |
| 2025-07-07 | 5.410 | 5.490 | 5.370 | 5.460 | 5.460 | 33,280,720 |
| 2025-07-04 | 5.390 | 5.470 | 5.330 | 5.390 | 5.390 | 29,429,767 |
| 2025-07-03 | 5.360 | 5.430 | 5.360 | 5.390 | 5.390 | 19,927,152 |
| 2025-07-02 | 5.400 | 5.410 | 5.340 | 5.370 | 5.370 | 21,867,120 |
| 2025-07-01 | 5.470 | 5.470 | 5.360 | 5.410 | 5.410 | 26,827,720 |
| 2025-06-30 | 5.450 | 5.490 | 5.420 | 5.450 | 5.450 | 25,588,060 |
| 2025-06-27 | 5.450 | 5.490 | 5.410 | 5.420 | 5.420 | 27,256,260 |
| 2025-06-26 | 5.410 | 5.480 | 5.390 | 5.440 | 5.440 | 34,463,130 |
| 2025-06-25 | 5.340 | 5.440 | 5.290 | 5.430 | 5.430 | 37,253,296 |
| 2025-06-24 | 5.230 | 5.350 | 5.220 | 5.340 | 5.340 | 29,520,080 |
| 2025-06-23 | 5.060 | 5.210 | 5.030 | 5.190 | 5.190 | 20,282,028 |
| 2025-06-20 | 5.180 | 5.200 | 5.080 | 5.090 | 5.090 | 21,311,148 |
| 2025-06-19 | 5.250 | 5.270 | 5.150 | 5.180 | 5.180 | 21,934,400 |
| 2025-06-18 | 5.260 | 5.300 | 5.230 | 5.250 | 5.250 | 14,685,800 |
| 2025-06-17 | 5.280 | 5.300 | 5.230 | 5.280 | 5.280 | 16,733,060 |
| 2025-06-16 | 5.170 | 5.280 | 5.170 | 5.280 | 5.280 | 19,324,380 |
| 2025-06-13 | 5.290 | 5.320 | 5.170 | 5.200 | 5.200 | 29,701,793 |
| 2025-06-12 | 5.300 | 5.350 | 5.270 | 5.310 | 5.310 | 22,436,466 |
| 2025-06-11 | 5.320 | 5.370 | 5.300 | 5.320 | 5.320 | 18,662,455 |
| 2025-06-10 | 5.410 | 5.430 | 5.260 | 5.320 | 5.320 | 31,477,132 |
| 2025-06-09 | 5.390 | 5.450 | 5.390 | 5.410 | 5.410 | 21,919,620 |
| 2025-06-06 | 5.440 | 5.460 | 5.360 | 5.400 | 5.400 | 25,650,300 |
| 2025-06-05 | 5.340 | 5.430 | 5.320 | 5.420 | 5.420 | 25,701,180 |
| 2025-06-04 | 5.340 | 5.350 | 5.300 | 5.330 | 5.330 | 20,612,462 |
| 2025-06-03 | 5.250 | 5.360 | 5.230 | 5.330 | 5.330 | 28,862,642 |
| 2025-05-30 | 5.410 | 5.420 | 5.260 | 5.280 | 5.280 | 33,372,275 |
| 2025-05-29 | 5.220 | 5.430 | 5.200 | 5.420 | 5.420 | 42,547,787 |
| 2025-05-28 | 5.260 | 5.290 | 5.190 | 5.230 | 5.230 | 19,158,853 |
| 2025-05-27 | 5.270 | 5.280 | 5.190 | 5.230 | 5.230 | 19,799,880 |
| 2025-05-26 | 5.190 | 5.280 | 5.180 | 5.270 | 5.270 | 24,862,080 |
| 2025-05-23 | 5.280 | 5.320 | 5.180 | 5.190 | 5.190 | 28,956,545 |
| 2025-05-22 | 5.340 | 5.380 | 5.280 | 5.300 | 5.300 | 24,574,142 |
| 2025-05-21 | 5.400 | 5.400 | 5.330 | 5.350 | 5.350 | 22,695,244 |
| 2025-05-20 | 5.420 | 5.440 | 5.380 | 5.410 | 5.410 | 28,775,000 |
| 2025-05-19 | 5.410 | 5.450 | 5.330 | 5.440 | 5.440 | 35,945,554 |
| 2025-05-16 | 5.370 | 5.440 | 5.340 | 5.390 | 5.390 | 31,376,574 |
| 2025-05-15 | 5.520 | 5.540 | 5.370 | 5.390 | 5.390 | 45,741,384 |
| 2025-05-14 | 5.500 | 5.580 | 5.480 | 5.510 | 5.510 | 48,983,304 |
| 2025-05-13 | 5.670 | 5.670 | 5.490 | 5.530 | 5.530 | 62,548,560 |
| 2025-05-12 | 5.620 | 5.700 | 5.510 | 5.620 | 5.620 | 75,098,398 |
| 2025-05-09 | 5.550 | 5.700 | 5.450 | 5.570 | 5.570 | 89,609,085 |
| 2025-05-08 | 5.500 | 5.570 | 5.430 | 5.500 | 5.500 | 64,783,172 |
| 2025-05-07 | 5.590 | 5.620 | 5.450 | 5.500 | 5.500 | 85,208,333 |
| 2025-05-06 | 5.250 | 5.540 | 5.240 | 5.480 | 5.480 | 96,792,117 |
| 2025-04-30 | 5.060 | 5.220 | 5.020 | 5.170 | 5.170 | 52,070,777 |
| 2025-04-29 | 4.890 | 5.060 | 4.870 | 5.050 | 5.050 | 45,929,104 |
| 2025-04-28 | 5.010 | 5.080 | 4.920 | 4.930 | 4.930 | 55,884,383 |
| 2025-04-25 | 4.840 | 4.970 | 4.820 | 4.910 | 4.910 | 75,607,195 |
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.