Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.740 | 4.760 | 4.630 | 4.670 | 4.670 | 24,222,900 |
| 2025-04-23 | 4.720 | 4.840 | 4.710 | 4.750 | 4.750 | 22,986,128 |
| 2025-04-22 | 4.720 | 4.740 | 4.660 | 4.700 | 4.700 | 20,697,940 |
| 2025-04-21 | 4.620 | 4.730 | 4.550 | 4.720 | 4.720 | 25,176,680 |
| 2025-04-18 | 4.590 | 4.620 | 4.550 | 4.590 | 4.590 | 16,738,400 |
| 2025-04-17 | 4.570 | 4.650 | 4.550 | 4.590 | 4.590 | 18,976,740 |
| 2025-04-16 | 4.650 | 4.660 | 4.520 | 4.600 | 4.600 | 25,262,645 |
| 2025-04-15 | 4.760 | 4.770 | 4.630 | 4.660 | 4.660 | 24,431,967 |
| 2025-04-14 | 4.710 | 4.800 | 4.710 | 4.740 | 4.740 | 34,562,850 |
| 2025-04-11 | 4.560 | 4.690 | 4.540 | 4.650 | 4.650 | 37,996,207 |
| 2025-04-10 | 4.600 | 4.710 | 4.570 | 4.600 | 4.600 | 48,372,720 |
| 2025-04-09 | 4.380 | 4.560 | 4.150 | 4.510 | 4.510 | 63,034,000 |
| 2025-04-08 | 4.550 | 4.650 | 4.320 | 4.460 | 4.460 | 66,658,133 |
| 2025-04-07 | 4.630 | 4.830 | 4.550 | 4.550 | 4.550 | 47,087,200 |
| 2025-04-03 | 5.000 | 5.130 | 5.000 | 5.050 | 5.050 | 26,641,800 |
| 2025-04-02 | 5.070 | 5.130 | 5.050 | 5.090 | 5.090 | 24,382,700 |
| 2025-04-01 | 5.150 | 5.180 | 5.080 | 5.080 | 5.080 | 34,829,041 |
| 2025-03-31 | 5.150 | 5.170 | 4.980 | 5.150 | 5.150 | 66,156,101 |
| 2025-03-28 | 5.170 | 5.370 | 5.160 | 5.220 | 5.220 | 65,655,595 |
| 2025-03-27 | 5.220 | 5.250 | 5.130 | 5.180 | 5.180 | 36,827,660 |
| 2025-03-26 | 5.220 | 5.270 | 5.210 | 5.230 | 5.230 | 33,341,666 |
| 2025-03-25 | 5.310 | 5.320 | 5.190 | 5.240 | 5.240 | 40,585,217 |
| 2025-03-24 | 5.420 | 5.450 | 5.190 | 5.290 | 5.290 | 61,455,700 |
| 2025-03-21 | 5.590 | 5.590 | 5.400 | 5.410 | 5.410 | 80,348,710 |
| 2025-03-20 | 5.610 | 5.750 | 5.590 | 5.620 | 5.620 | 71,409,356 |
| 2025-03-19 | 5.680 | 5.690 | 5.570 | 5.630 | 5.630 | 66,256,958 |
| 2025-03-18 | 5.760 | 5.820 | 5.660 | 5.700 | 5.700 | 83,965,700 |
| 2025-03-17 | 5.810 | 5.840 | 5.710 | 5.730 | 5.730 | 82,044,526 |
| 2025-03-14 | 5.980 | 5.980 | 5.700 | 5.790 | 5.790 | 128,826,096 |
| 2025-03-13 | 6.120 | 6.180 | 5.800 | 5.910 | 5.910 | 208,864,031 |
| 2025-03-12 | 5.840 | 6.330 | 5.780 | 6.160 | 6.160 | 320,391,628 |
| 2025-03-11 | 5.700 | 5.850 | 5.620 | 5.750 | 5.750 | 171,386,499 |
| 2025-03-10 | 6.400 | 6.400 | 5.780 | 5.790 | 5.790 | 346,477,312 |
| 2025-03-07 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 75,474,073 |
| 2025-03-06 | 5.350 | 5.840 | 5.330 | 5.840 | 5.840 | 137,308,421 |
| 2025-03-05 | 5.300 | 5.330 | 5.220 | 5.310 | 5.310 | 30,132,347 |
| 2025-03-04 | 5.180 | 5.320 | 5.160 | 5.300 | 5.300 | 33,966,903 |
| 2025-03-03 | 5.250 | 5.340 | 5.160 | 5.200 | 5.200 | 40,279,050 |
| 2025-02-28 | 5.470 | 5.490 | 5.200 | 5.250 | 5.250 | 55,643,155 |
| 2025-02-27 | 5.610 | 5.630 | 5.400 | 5.510 | 5.510 | 61,447,498 |
| 2025-02-26 | 5.680 | 5.690 | 5.560 | 5.600 | 5.600 | 53,611,943 |
| 2025-02-25 | 5.530 | 5.720 | 5.460 | 5.580 | 5.580 | 71,618,160 |
| 2025-02-24 | 5.640 | 5.700 | 5.530 | 5.590 | 5.590 | 76,697,222 |
| 2025-02-21 | 5.510 | 5.630 | 5.440 | 5.630 | 5.630 | 97,197,208 |
| 2025-02-20 | 5.440 | 5.640 | 5.380 | 5.490 | 5.490 | 115,100,218 |
| 2025-02-19 | 5.480 | 5.600 | 5.400 | 5.520 | 5.520 | 98,140,399 |
| 2025-02-18 | 5.530 | 5.670 | 5.310 | 5.340 | 5.340 | 108,743,776 |
| 2025-02-17 | 5.950 | 5.950 | 5.510 | 5.530 | 5.530 | 156,088,314 |
| 2025-02-14 | 5.300 | 5.530 | 5.260 | 5.450 | 5.450 | 124,875,082 |
| 2025-02-13 | 5.190 | 5.570 | 5.060 | 5.370 | 5.370 | 133,989,788 |
| 2025-02-12 | 5.130 | 5.220 | 5.120 | 5.190 | 5.190 | 46,059,900 |
| 2025-02-11 | 5.190 | 5.230 | 5.080 | 5.160 | 5.160 | 66,639,787 |
| 2025-02-10 | 5.040 | 5.220 | 5.010 | 5.200 | 5.200 | 78,153,757 |
| 2025-02-07 | 4.870 | 5.030 | 4.850 | 4.960 | 4.960 | 55,191,431 |
| 2025-02-06 | 4.770 | 4.870 | 4.690 | 4.870 | 4.870 | 46,622,660 |
| 2025-02-05 | 4.680 | 4.830 | 4.660 | 4.770 | 4.770 | 62,855,804 |
| 2025-01-27 | 4.620 | 4.680 | 4.530 | 4.530 | 4.530 | 36,208,018 |
| 2025-01-24 | 4.390 | 4.570 | 4.380 | 4.550 | 4.550 | 38,904,398 |
| 2025-01-23 | 4.430 | 4.560 | 4.390 | 4.400 | 4.400 | 33,949,300 |
| 2025-01-22 | 4.390 | 4.410 | 4.340 | 4.380 | 4.380 | 23,466,701 |
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.