China Suntien Green Energy Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.270	8.330	8.220	8.290	8.290	3,075,800
2023-10-27	8.180	8.330	8.160	8.270	8.270	3,867,950
2023-10-26	8.130	8.200	8.100	8.180	8.180	2,383,600
2023-10-25	8.110	8.200	8.030	8.170	8.170	3,422,100
2023-10-24	7.840	8.030	7.760	7.990	7.990	3,305,800
2023-10-23	8.160	8.170	7.800	7.800	7.800	5,086,292
2023-10-20	8.120	8.220	8.100	8.160	8.160	2,087,748
2023-10-19	8.300	8.360	8.130	8.140	8.140	3,941,300
2023-10-18	8.460	8.460	8.270	8.290	8.290	2,581,300
2023-10-17	8.360	8.450	8.330	8.410	8.410	3,471,889
2023-10-16	8.280	8.400	8.250	8.390	8.390	4,404,467
2023-10-13	8.280	8.290	8.190	8.280	8.280	3,160,800
2023-10-12	8.230	8.300	8.200	8.290	8.290	3,417,411
2023-10-11	8.420	8.420	8.220	8.230	8.230	5,644,300
2023-10-10	8.330	8.460	8.330	8.430	8.430	7,078,719
2023-10-09	8.210	8.460	8.150	8.400	8.400	8,532,558
2023-09-28	8.160	8.240	8.130	8.210	8.210	3,186,328
2023-09-27	8.180	8.200	8.120	8.120	8.120	2,979,300
2023-09-26	8.180	8.230	8.160	8.170	8.170	1,955,506
2023-09-25	8.240	8.250	8.180	8.200	8.200	3,045,100
2023-09-22	8.220	8.320	8.180	8.240	8.240	4,423,701
2023-09-21	8.320	8.410	8.250	8.250	8.250	2,992,000
2023-09-20	8.320	8.400	8.320	8.340	8.340	2,158,200
2023-09-19	8.330	8.370	8.300	8.340	8.340	1,969,800
2023-09-18	8.300	8.370	8.250	8.340	8.340	2,392,530
2023-09-15	8.430	8.460	8.320	8.350	8.350	3,215,100
2023-09-14	8.390	8.430	8.340	8.390	8.390	3,519,609
2023-09-13	8.380	8.460	8.350	8.370	8.370	2,412,800
2023-09-12	8.440	8.460	8.370	8.380	8.380	2,258,600
2023-09-11	8.550	8.550	8.400	8.450	8.450	3,396,100
2023-09-08	8.370	8.490	8.320	8.440	8.440	3,136,600
2023-09-07	8.490	8.500	8.360	8.360	8.360	3,131,300
2023-09-06	8.520	8.580	8.430	8.500	8.500	3,576,328
2023-09-05	8.390	8.540	8.370	8.510	8.510	4,868,316
2023-09-04	8.270	8.410	8.210	8.400	8.400	5,894,726
2023-09-01	8.220	8.380	8.220	8.240	8.240	2,964,500
2023-08-31	8.320	8.430	8.230	8.240	8.240	4,788,002
2023-08-30	8.470	8.510	8.330	8.340	8.340	5,344,892
2023-08-29	8.450	8.500	8.390	8.480	8.480	4,968,700
2023-08-28	8.640	8.710	8.450	8.460	8.460	4,800,569
2023-08-25	8.320	8.480	8.230	8.380	8.380	3,141,508
2023-08-24	8.360	8.410	8.210	8.310	8.310	3,021,349
2023-08-23	8.460	8.480	8.340	8.350	8.350	2,871,600
2023-08-22	8.480	8.590	8.300	8.390	8.390	3,770,536
2023-08-21	8.550	8.640	8.470	8.500	8.500	2,663,000
2023-08-18	8.570	8.680	8.510	8.560	8.560	3,656,300
2023-08-17	8.550	8.580	8.400	8.520	8.520	2,845,046
2023-08-16	8.550	8.590	8.510	8.530	8.530	1,860,041
2023-08-15	8.610	8.650	8.520	8.550	8.550	2,753,162
2023-08-14	8.620	8.660	8.510	8.590	8.590	3,105,420
2023-08-11	9.020	9.020	8.660	8.660	8.660	8,102,900
2023-08-10	8.790	9.010	8.770	9.000	9.000	8,314,588
2023-08-09	8.850	8.860	8.690	8.740	8.740	3,710,324
2023-08-08	8.870	8.930	8.810	8.850	8.850	1,933,300
2023-08-07	8.920	8.960	8.840	8.860	8.860	2,815,961
2023-08-04	9.000	9.040	8.900	8.910	8.910	3,049,246
2023-08-03	8.960	9.000	8.920	8.960	8.960	2,301,417
2023-08-02	9.000	9.050	8.940	8.960	8.960	2,885,537
2023-08-01	8.980	9.040	8.920	9.010	9.010	3,901,516
2023-07-31	8.910	8.980	8.880	8.960	8.960	3,359,898

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.