Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.480 | 4.490 | 4.390 | 4.420 | 4.420 | 20,643,031 |
| 2025-01-20 | 4.470 | 4.490 | 4.390 | 4.450 | 4.450 | 24,754,737 |
| 2025-01-17 | 4.400 | 4.460 | 4.390 | 4.420 | 4.420 | 29,220,929 |
| 2025-01-16 | 4.470 | 4.600 | 4.450 | 4.470 | 4.470 | 38,355,571 |
| 2025-01-15 | 4.480 | 4.480 | 4.370 | 4.430 | 4.430 | 31,257,746 |
| 2025-01-14 | 4.250 | 4.470 | 4.230 | 4.460 | 4.460 | 41,771,120 |
| 2025-01-13 | 4.150 | 4.240 | 4.090 | 4.220 | 4.220 | 25,828,620 |
| 2025-01-10 | 4.300 | 4.350 | 4.180 | 4.200 | 4.200 | 29,478,500 |
| 2025-01-09 | 4.230 | 4.320 | 4.220 | 4.290 | 4.290 | 31,751,764 |
| 2025-01-08 | 4.330 | 4.350 | 4.160 | 4.280 | 4.280 | 38,250,192 |
| 2025-01-07 | 4.290 | 4.340 | 4.270 | 4.330 | 4.330 | 28,238,472 |
| 2025-01-06 | 4.300 | 4.340 | 4.210 | 4.280 | 4.280 | 40,242,725 |
| 2025-01-03 | 4.540 | 4.560 | 4.310 | 4.340 | 4.340 | 48,897,180 |
| 2025-01-02 | 4.680 | 4.700 | 4.460 | 4.520 | 4.520 | 51,065,460 |
| 2024-12-31 | 4.960 | 4.990 | 4.680 | 4.680 | 4.680 | 58,683,040 |
| 2024-12-30 | 4.850 | 5.030 | 4.800 | 4.930 | 4.930 | 57,404,500 |
| 2024-12-27 | 4.870 | 4.970 | 4.820 | 4.860 | 4.860 | 39,976,777 |
| 2024-12-26 | 4.840 | 4.950 | 4.830 | 4.880 | 4.880 | 35,605,080 |
| 2024-12-25 | 5.020 | 5.050 | 4.780 | 4.850 | 4.850 | 53,398,040 |
| 2024-12-24 | 5.090 | 5.180 | 4.990 | 5.050 | 5.050 | 50,319,683 |
| 2024-12-23 | 5.420 | 5.430 | 5.030 | 5.050 | 5.050 | 81,340,221 |
| 2024-12-20 | 5.400 | 5.520 | 5.350 | 5.440 | 5.440 | 62,789,363 |
| 2024-12-19 | 5.220 | 5.390 | 5.200 | 5.370 | 5.370 | 64,314,603 |
| 2024-12-18 | 5.310 | 5.390 | 5.220 | 5.300 | 5.300 | 71,253,520 |
| 2024-12-17 | 5.610 | 5.620 | 5.300 | 5.320 | 5.320 | 99,112,121 |
| 2024-12-16 | 5.570 | 5.840 | 5.480 | 5.610 | 5.610 | 140,450,060 |
| 2024-12-13 | 5.500 | 5.740 | 5.450 | 5.570 | 5.570 | 144,951,904 |
| 2024-12-12 | 5.520 | 5.550 | 5.370 | 5.510 | 5.510 | 87,157,560 |
| 2024-12-11 | 5.520 | 5.620 | 5.490 | 5.530 | 5.530 | 88,188,944 |
| 2024-12-10 | 5.680 | 5.690 | 5.490 | 5.520 | 5.520 | 116,481,124 |
| 2024-12-09 | 5.620 | 5.670 | 5.380 | 5.460 | 5.460 | 115,377,005 |
| 2024-12-06 | 5.480 | 5.620 | 5.420 | 5.530 | 5.530 | 159,124,401 |
| 2024-12-05 | 5.110 | 5.370 | 5.110 | 5.320 | 5.320 | 108,592,887 |
| 2024-12-04 | 5.230 | 5.300 | 5.080 | 5.110 | 5.110 | 83,103,588 |
| 2024-12-03 | 5.260 | 5.330 | 5.150 | 5.260 | 5.260 | 96,233,744 |
| 2024-12-02 | 5.160 | 5.370 | 5.150 | 5.260 | 5.260 | 116,389,256 |
| 2024-11-29 | 5.040 | 5.230 | 4.960 | 5.160 | 5.160 | 123,632,111 |
| 2024-11-28 | 5.180 | 5.330 | 5.000 | 5.030 | 5.030 | 128,532,113 |
| 2024-11-27 | 5.050 | 5.210 | 4.950 | 5.180 | 5.180 | 153,229,538 |
| 2024-11-26 | 5.600 | 5.680 | 5.210 | 5.210 | 5.210 | 247,994,620 |
| 2024-11-25 | 5.930 | 6.060 | 5.700 | 5.790 | 5.790 | 416,652,654 |
| 2024-11-22 | 5.030 | 5.510 | 4.970 | 5.510 | 5.510 | 106,006,025 |
| 2024-11-21 | 4.900 | 5.090 | 4.870 | 5.010 | 5.010 | 57,345,064 |
| 2024-11-20 | 4.780 | 4.940 | 4.730 | 4.930 | 4.930 | 50,478,747 |
| 2024-11-19 | 4.690 | 4.800 | 4.670 | 4.780 | 4.780 | 37,387,070 |
| 2024-11-18 | 4.870 | 4.920 | 4.650 | 4.670 | 4.670 | 51,838,440 |
| 2024-11-15 | 4.840 | 4.990 | 4.840 | 4.870 | 4.870 | 44,790,000 |
| 2024-11-14 | 5.010 | 5.020 | 4.850 | 4.870 | 4.870 | 39,734,105 |
| 2024-11-13 | 5.000 | 5.070 | 4.920 | 5.010 | 5.010 | 50,857,518 |
| 2024-11-12 | 5.100 | 5.200 | 5.010 | 5.050 | 5.050 | 97,476,441 |
| 2024-11-11 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 59,599,635 |
| 2024-11-08 | 4.960 | 5.040 | 4.910 | 4.930 | 4.930 | 57,864,706 |
| 2024-11-07 | 4.790 | 4.960 | 4.780 | 4.920 | 4.920 | 68,310,836 |
| 2024-11-06 | 4.890 | 4.900 | 4.790 | 4.830 | 4.830 | 47,337,659 |
| 2024-11-05 | 4.700 | 4.830 | 4.680 | 4.810 | 4.810 | 54,636,716 |
| 2024-11-04 | 4.590 | 4.720 | 4.550 | 4.670 | 4.670 | 37,384,469 |
| 2024-11-01 | 4.900 | 4.900 | 4.570 | 4.590 | 4.590 | 69,972,068 |
| 2024-10-31 | 4.820 | 4.950 | 4.710 | 4.900 | 4.900 | 59,831,756 |
| 2024-10-30 | 4.750 | 4.880 | 4.740 | 4.820 | 4.820 | 38,345,305 |
| 2024-10-29 | 4.890 | 4.920 | 4.780 | 4.790 | 4.790 | 49,989,586 |
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.