Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.690 | 4.880 | 4.690 | 4.870 | 4.870 | 48,531,300 |
| 2024-10-25 | 4.640 | 4.700 | 4.630 | 4.680 | 4.680 | 32,089,680 |
| 2024-10-24 | 4.670 | 4.680 | 4.570 | 4.610 | 4.610 | 29,447,893 |
| 2024-10-23 | 4.650 | 4.780 | 4.620 | 4.690 | 4.690 | 45,739,877 |
| 2024-10-22 | 4.690 | 4.700 | 4.580 | 4.630 | 4.630 | 40,485,607 |
| 2024-10-21 | 4.690 | 4.780 | 4.680 | 4.700 | 4.700 | 49,585,447 |
| 2024-10-18 | 4.570 | 4.780 | 4.460 | 4.670 | 4.670 | 50,614,473 |
| 2024-10-17 | 4.640 | 4.670 | 4.550 | 4.560 | 4.560 | 32,031,907 |
| 2024-10-16 | 4.490 | 4.630 | 4.470 | 4.540 | 4.540 | 26,443,920 |
| 2024-10-15 | 4.630 | 4.730 | 4.550 | 4.550 | 4.550 | 45,476,642 |
| 2024-10-14 | 4.490 | 4.620 | 4.360 | 4.620 | 4.620 | 41,789,740 |
| 2024-10-11 | 4.700 | 4.700 | 4.400 | 4.460 | 4.460 | 42,846,160 |
| 2024-10-10 | 4.790 | 4.930 | 4.650 | 4.680 | 4.680 | 49,917,484 |
| 2024-10-09 | 5.060 | 5.130 | 4.750 | 4.760 | 4.760 | 73,325,397 |
| 2024-10-08 | 5.180 | 5.180 | 4.860 | 5.120 | 5.120 | 96,167,255 |
| 2024-09-30 | 4.470 | 4.720 | 4.460 | 4.710 | 4.710 | 86,530,127 |
| 2024-09-27 | 4.170 | 4.320 | 4.160 | 4.290 | 4.290 | 30,570,434 |
| 2024-09-26 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 29,827,793 |
| 2024-09-25 | 4.090 | 4.150 | 4.040 | 4.060 | 4.060 | 27,550,099 |
| 2024-09-24 | 4.000 | 4.060 | 3.940 | 4.040 | 4.040 | 31,860,940 |
| 2024-09-23 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 21,410,652 |
| 2024-09-20 | 3.880 | 3.940 | 3.870 | 3.920 | 3.920 | 21,721,962 |
| 2024-09-19 | 3.770 | 3.880 | 3.740 | 3.870 | 3.870 | 16,946,160 |
| 2024-09-18 | 3.800 | 3.810 | 3.700 | 3.750 | 3.750 | 10,734,247 |
| 2024-09-13 | 3.840 | 3.850 | 3.780 | 3.790 | 3.790 | 9,980,800 |
| 2024-09-12 | 3.810 | 3.870 | 3.780 | 3.840 | 3.840 | 12,080,600 |
| 2024-09-11 | 3.820 | 3.830 | 3.770 | 3.800 | 3.800 | 10,114,500 |
| 2024-09-10 | 3.780 | 3.860 | 3.720 | 3.840 | 3.840 | 16,797,938 |
| 2024-09-09 | 3.780 | 3.840 | 3.740 | 3.770 | 3.770 | 14,122,440 |
| 2024-09-06 | 3.880 | 3.890 | 3.780 | 3.790 | 3.790 | 13,920,300 |
| 2024-09-05 | 3.820 | 3.880 | 3.820 | 3.870 | 3.870 | 13,710,667 |
| 2024-09-04 | 3.810 | 3.860 | 3.800 | 3.820 | 3.820 | 12,150,198 |
| 2024-09-03 | 3.770 | 3.850 | 3.760 | 3.850 | 3.850 | 18,185,988 |
| 2024-09-02 | 3.800 | 3.840 | 3.760 | 3.770 | 3.770 | 16,424,773 |
| 2024-08-30 | 3.820 | 3.860 | 3.770 | 3.810 | 3.810 | 23,306,000 |
| 2024-08-29 | 3.700 | 3.800 | 3.660 | 3.790 | 3.790 | 21,796,654 |
| 2024-08-28 | 3.580 | 3.710 | 3.580 | 3.690 | 3.690 | 21,065,660 |
| 2024-08-27 | 3.780 | 3.790 | 3.560 | 3.610 | 3.610 | 33,240,575 |
| 2024-08-26 | 3.640 | 3.680 | 3.600 | 3.630 | 3.630 | 10,169,680 |
| 2024-08-23 | 3.540 | 3.670 | 3.540 | 3.640 | 3.640 | 14,566,348 |
| 2024-08-22 | 3.660 | 3.700 | 3.540 | 3.560 | 3.560 | 17,539,860 |
| 2024-08-21 | 3.710 | 3.760 | 3.640 | 3.660 | 3.660 | 12,091,520 |
| 2024-08-20 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 11,954,665 |
| 2024-08-19 | 3.730 | 3.800 | 3.700 | 3.770 | 3.770 | 12,877,140 |
| 2024-08-16 | 3.730 | 3.770 | 3.710 | 3.720 | 3.720 | 12,587,192 |
| 2024-08-15 | 3.660 | 3.780 | 3.620 | 3.750 | 3.750 | 18,407,383 |
| 2024-08-14 | 3.660 | 3.680 | 3.620 | 3.650 | 3.650 | 10,439,458 |
| 2024-08-13 | 3.610 | 3.660 | 3.590 | 3.650 | 3.650 | 11,534,816 |
| 2024-08-12 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 12,145,041 |
| 2024-08-09 | 3.760 | 3.810 | 3.700 | 3.700 | 3.700 | 12,959,320 |
| 2024-08-08 | 3.780 | 3.800 | 3.720 | 3.770 | 3.770 | 12,277,900 |
| 2024-08-07 | 3.790 | 3.820 | 3.760 | 3.780 | 3.780 | 11,001,058 |
| 2024-08-06 | 3.790 | 3.830 | 3.740 | 3.790 | 3.790 | 13,621,500 |
| 2024-08-05 | 3.830 | 3.900 | 3.760 | 3.770 | 3.770 | 17,918,400 |
| 2024-08-02 | 3.900 | 3.950 | 3.860 | 3.870 | 3.870 | 15,885,800 |
| 2024-08-01 | 3.910 | 3.950 | 3.890 | 3.930 | 3.930 | 20,844,880 |
| 2024-07-31 | 3.770 | 3.920 | 3.760 | 3.920 | 3.920 | 25,730,360 |
| 2024-07-30 | 3.730 | 3.790 | 3.710 | 3.780 | 3.780 | 15,164,400 |
| 2024-07-29 | 3.740 | 3.750 | 3.660 | 3.730 | 3.730 | 15,859,710 |
| 2024-07-26 | 3.620 | 3.700 | 3.610 | 3.690 | 3.690 | 12,918,500 |
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.