Pci-Suntek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.380 | 4.480 | 4.360 | 4.470 | 4.470 | 19,921,795 |
| 2026-10-19 | 4.370 | 4.460 | 4.350 | 4.400 | 4.400 | 20,552,180 |
| 2026-10-16 | 4.440 | 4.480 | 4.320 | 4.380 | 4.380 | 21,149,600 |
| 2026-10-15 | 4.430 | 4.520 | 4.380 | 4.400 | 4.400 | 21,927,180 |
| 2026-10-14 | 4.560 | 4.570 | 4.480 | 4.510 | 4.510 | 16,310,700 |
| 2026-10-13 | 4.540 | 4.570 | 4.450 | 4.540 | 4.540 | 20,307,143 |
| 2026-10-12 | 4.540 | 4.580 | 4.500 | 4.560 | 4.560 | 15,948,460 |
| 2026-10-09 | 4.420 | 4.560 | 4.380 | 4.540 | 4.540 | 30,467,000 |
| 2026-10-08 | 4.470 | 4.500 | 4.370 | 4.400 | 4.400 | 13,441,600 |
| 2026-09-30 | 4.480 | 4.490 | 4.410 | 4.450 | 4.450 | 12,888,100 |
| 2026-09-29 | 4.370 | 4.480 | 4.360 | 4.470 | 4.470 | 14,646,898 |
| 2026-09-28 | 4.410 | 4.420 | 4.310 | 4.370 | 4.370 | 15,918,129 |
| 2026-09-24 | 4.460 | 4.490 | 4.370 | 4.390 | 4.390 | 15,726,863 |
| 2026-09-23 | 4.560 | 4.570 | 4.460 | 4.470 | 4.470 | 18,928,760 |
| 2026-09-22 | 4.560 | 4.630 | 4.540 | 4.570 | 4.570 | 20,592,880 |
| 2026-09-21 | 4.520 | 4.550 | 4.500 | 4.530 | 4.530 | 18,148,170 |
| 2026-09-18 | 4.520 | 4.570 | 4.500 | 4.510 | 4.510 | 15,556,132 |
| 2026-09-17 | 4.470 | 4.520 | 4.450 | 4.490 | 4.490 | 14,803,287 |
| 2026-09-16 | 4.530 | 4.530 | 4.430 | 4.490 | 4.490 | 20,778,327 |
| 2026-09-15 | 4.550 | 4.610 | 4.500 | 4.520 | 4.520 | 16,773,660 |
| 2026-09-14 | 4.520 | 4.590 | 4.500 | 4.550 | 4.550 | 17,384,213 |
| 2026-09-11 | 4.600 | 4.600 | 4.500 | 4.520 | 4.520 | 24,139,225 |
| 2026-09-10 | 4.650 | 4.650 | 4.550 | 4.610 | 4.610 | 14,258,525 |
| 2026-09-09 | 4.700 | 4.710 | 4.610 | 4.630 | 4.630 | 17,402,211 |
| 2026-09-08 | 4.680 | 4.740 | 4.630 | 4.700 | 4.700 | 16,693,853 |
| 2026-09-07 | 4.750 | 4.770 | 4.670 | 4.670 | 4.670 | 21,213,789 |
| 2026-09-04 | 4.770 | 4.830 | 4.720 | 4.740 | 4.740 | 21,273,260 |
| 2026-09-03 | 4.810 | 4.820 | 4.710 | 4.720 | 4.720 | 19,550,594 |
| 2026-09-02 | 4.850 | 4.880 | 4.760 | 4.790 | 4.790 | 21,598,154 |
| 2026-09-01 | 4.770 | 4.900 | 4.750 | 4.880 | 4.880 | 31,381,295 |
| 2026-08-31 | 4.730 | 4.790 | 4.650 | 4.770 | 4.770 | 21,469,164 |
| 2026-08-28 | 4.710 | 4.800 | 4.710 | 4.740 | 4.740 | 19,233,432 |
| 2026-08-27 | 4.650 | 4.770 | 4.640 | 4.730 | 4.730 | 20,562,012 |
| 2026-08-26 | 4.630 | 4.710 | 4.600 | 4.650 | 4.650 | 24,685,277 |
| 2026-08-25 | 4.510 | 4.640 | 4.490 | 4.610 | 4.610 | 24,639,000 |
| 2026-08-24 | 4.580 | 4.590 | 4.470 | 4.510 | 4.510 | 17,958,549 |
| 2026-08-21 | 4.550 | 4.590 | 4.500 | 4.580 | 4.580 | 23,334,900 |
| 2026-08-20 | 4.510 | 4.610 | 4.490 | 4.580 | 4.580 | 24,337,792 |
| 2026-08-19 | 4.560 | 4.620 | 4.480 | 4.480 | 4.480 | 28,310,074 |
| 2026-08-18 | 4.650 | 4.650 | 4.540 | 4.610 | 4.610 | 24,565,800 |
| 2026-08-17 | 4.670 | 4.670 | 4.570 | 4.660 | 4.660 | 22,174,131 |
| 2026-08-14 | 4.690 | 4.770 | 4.620 | 4.660 | 4.660 | 24,823,189 |
| 2026-08-13 | 4.730 | 4.830 | 4.690 | 4.690 | 4.690 | 31,025,453 |
| 2026-08-12 | 4.740 | 4.790 | 4.700 | 4.730 | 4.730 | 20,425,080 |
| 2026-08-11 | 4.790 | 4.810 | 4.720 | 4.740 | 4.740 | 21,741,387 |
| 2026-08-10 | 4.750 | 4.810 | 4.680 | 4.770 | 4.770 | 27,326,152 |
| 2026-08-07 | 4.830 | 4.850 | 4.660 | 4.750 | 4.750 | 42,593,720 |
| 2026-08-06 | 4.920 | 5.020 | 4.830 | 4.850 | 4.850 | 41,510,275 |
| 2026-08-05 | 5.020 | 5.120 | 4.960 | 4.960 | 4.960 | 37,724,000 |
| 2026-08-04 | 5.010 | 5.070 | 4.940 | 5.040 | 5.040 | 34,026,469 |
| 2026-08-03 | 4.870 | 5.010 | 4.840 | 4.980 | 4.980 | 37,835,867 |
| 2026-07-31 | 4.740 | 4.960 | 4.740 | 4.860 | 4.860 | 52,302,891 |
| 2026-07-30 | 4.600 | 4.730 | 4.590 | 4.690 | 4.690 | 35,650,015 |
| 2026-07-29 | 4.550 | 4.670 | 4.520 | 4.640 | 4.640 | 52,227,106 |
| 2026-07-28 | 4.420 | 4.500 | 4.400 | 4.480 | 4.480 | 28,907,836 |
| 2026-07-27 | 4.370 | 4.460 | 4.340 | 4.460 | 4.460 | 25,280,996 |
| 2026-07-24 | 4.450 | 4.480 | 4.360 | 4.370 | 4.370 | 25,507,360 |
| 2026-07-23 | 4.440 | 4.490 | 4.390 | 4.480 | 4.480 | 32,560,060 |
| 2026-07-22 | 4.380 | 4.520 | 4.330 | 4.460 | 4.460 | 54,724,000 |
| 2026-07-21 | 4.240 | 4.490 | 4.240 | 4.450 | 4.450 | 68,132,072 |
Page 1 of 21 · 1,216 trading daysOlder →
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.