China Suntien Green Energy Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.550 | 7.630 | 7.440 | 7.530 | 7.530 | 5,329,890 |
| 2024-07-23 | 7.640 | 7.740 | 7.530 | 7.550 | 7.550 | 4,931,224 |
| 2024-07-22 | 7.610 | 7.670 | 7.540 | 7.630 | 7.630 | 4,549,987 |
| 2024-07-19 | 7.670 | 7.680 | 7.550 | 7.650 | 7.650 | 4,131,567 |
| 2024-07-18 | 7.510 | 7.670 | 7.510 | 7.670 | 7.670 | 3,724,087 |
| 2024-07-17 | 7.720 | 7.730 | 7.520 | 7.570 | 7.570 | 5,175,300 |
| 2024-07-16 | 7.720 | 7.790 | 7.680 | 7.750 | 7.750 | 3,299,100 |
| 2024-07-15 | 7.830 | 7.880 | 7.760 | 7.780 | 7.780 | 4,053,400 |
| 2024-07-12 | 8.040 | 8.050 | 7.850 | 7.860 | 7.860 | 4,041,900 |
| 2024-07-11 | 7.860 | 8.020 | 7.830 | 8.010 | 8.010 | 4,455,582 |
| 2024-07-10 | 8.040 | 8.040 | 7.750 | 7.770 | 7.770 | 4,341,300 |
| 2024-07-09 | 7.980 | 8.020 | 7.720 | 8.010 | 8.010 | 6,082,706 |
| 2024-07-08 | 8.120 | 8.130 | 7.970 | 8.020 | 8.020 | 4,536,776 |
| 2024-07-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-07-04 | 8.270 | 8.300 | 8.070 | 8.100 | 8.100 | 4,673,800 |
| 2024-07-03 | 8.280 | 8.360 | 8.230 | 8.230 | 8.230 | 5,190,900 |
| 2024-07-02 | 8.260 | 8.320 | 8.130 | 8.290 | 8.290 | 5,231,418 |
| 2024-07-01 | 8.190 | 8.320 | 8.130 | 8.280 | 8.280 | 5,256,538 |
| 2024-06-28 | 8.040 | 8.290 | 8.040 | 8.170 | 8.170 | 6,814,700 |
| 2024-06-27 | 8.200 | 8.290 | 8.010 | 8.050 | 8.050 | 4,879,600 |
| 2024-06-26 | 8.320 | 8.350 | 8.120 | 8.220 | 8.220 | 5,433,900 |
| 2024-06-25 | 8.360 | 8.490 | 8.220 | 8.300 | 8.300 | 5,734,399 |
| 2024-06-24 | 8.540 | 8.590 | 8.310 | 8.400 | 8.400 | 6,170,000 |
| 2024-06-21 | 8.580 | 8.750 | 8.580 | 8.610 | 8.610 | 3,875,905 |
| 2024-06-20 | 8.650 | 8.750 | 8.620 | 8.620 | 8.620 | 4,442,100 |
| 2024-06-19 | 8.880 | 8.890 | 8.680 | 8.700 | 8.700 | 5,104,600 |
| 2024-06-18 | 8.840 | 8.900 | 8.680 | 8.840 | 8.840 | 5,840,135 |
| 2024-06-17 | 8.950 | 9.050 | 8.780 | 8.840 | 8.840 | 8,107,234 |
| 2024-06-14 | 9.100 | 9.120 | 8.970 | 8.970 | 8.970 | 6,768,161 |
| 2024-06-13 | 9.040 | 9.080 | 8.970 | 8.990 | 8.990 | 5,944,914 |
| 2024-06-12 | 8.920 | 9.040 | 8.810 | 9.010 | 9.010 | 6,941,787 |
| 2024-06-11 | 9.190 | 9.240 | 8.730 | 8.930 | 8.930 | 15,566,443 |
| 2024-06-07 | 9.170 | 9.280 | 9.080 | 9.250 | 9.250 | 9,674,317 |
| 2024-06-06 | 9.270 | 9.270 | 9.070 | 9.140 | 9.140 | 10,246,694 |
| 2024-06-05 | 9.350 | 9.390 | 9.160 | 9.170 | 9.170 | 8,093,613 |
| 2024-06-04 | 9.120 | 9.270 | 9.050 | 9.250 | 9.250 | 8,970,562 |
| 2024-06-03 | 9.250 | 9.330 | 8.930 | 9.070 | 9.070 | 10,982,285 |
| 2024-05-31 | 9.170 | 9.180 | 9.100 | 9.150 | 9.150 | 6,187,000 |
| 2024-05-30 | 9.290 | 9.340 | 9.060 | 9.120 | 9.120 | 10,822,675 |
| 2024-05-29 | 9.150 | 9.360 | 9.080 | 9.280 | 9.280 | 10,103,373 |
| 2024-05-28 | 9.180 | 9.240 | 9.100 | 9.190 | 9.190 | 10,347,906 |
| 2024-05-27 | 8.910 | 9.280 | 8.910 | 9.200 | 9.200 | 13,403,262 |
| 2024-05-24 | 8.750 | 9.130 | 8.750 | 8.970 | 8.970 | 8,414,800 |
| 2024-05-23 | 8.990 | 8.990 | 8.730 | 8.740 | 8.740 | 5,426,587 |
| 2024-05-22 | 9.010 | 9.080 | 8.980 | 9.020 | 9.020 | 4,478,300 |
| 2024-05-21 | 9.120 | 9.150 | 8.940 | 9.000 | 9.000 | 4,753,287 |
| 2024-05-20 | 9.020 | 9.170 | 8.940 | 9.120 | 9.120 | 7,941,087 |
| 2024-05-17 | 8.760 | 8.940 | 8.740 | 8.920 | 8.920 | 5,795,587 |
| 2024-05-16 | 9.000 | 9.060 | 8.710 | 8.770 | 8.770 | 9,688,592 |
| 2024-05-15 | 9.100 | 9.210 | 9.030 | 9.050 | 9.050 | 9,085,700 |
| 2024-05-14 | 9.120 | 9.160 | 9.030 | 9.050 | 9.050 | 7,181,270 |
| 2024-05-13 | 9.190 | 9.190 | 9.010 | 9.110 | 9.110 | 8,632,600 |
| 2024-05-10 | 9.030 | 9.160 | 8.950 | 9.140 | 9.140 | 8,961,400 |
| 2024-05-09 | 8.780 | 9.000 | 8.770 | 8.990 | 8.990 | 7,930,300 |
| 2024-05-08 | 8.850 | 8.960 | 8.780 | 8.780 | 8.780 | 5,411,900 |
| 2024-05-07 | 8.850 | 8.900 | 8.790 | 8.870 | 8.870 | 5,980,748 |
| 2024-05-06 | 8.690 | 8.890 | 8.650 | 8.860 | 8.860 | 9,914,100 |
| 2024-04-30 | 8.620 | 8.750 | 8.600 | 8.620 | 8.620 | 5,972,200 |
| 2024-04-29 | 8.620 | 8.670 | 8.530 | 8.620 | 8.620 | 6,693,722 |
| 2024-04-26 | 8.430 | 8.680 | 8.430 | 8.660 | 8.660 | 8,607,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.1930 CNY |
| 2022-07-21 | 0.1670 CNY |
| 2021-06-09 | 0.1360 CNY |
| 2020-11-02 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.