China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.840	8.920	8.790	8.900	8.900	2,853,100
2023-07-27	8.890	8.940	8.820	8.850	8.850	2,813,200
2023-07-26	8.830	8.880	8.780	8.880	8.880	2,529,562
2023-07-25	8.780	8.850	8.770	8.830	8.830	2,499,700
2023-07-24	8.700	8.840	8.620	8.780	8.780	3,272,000
2023-07-21	8.710	8.750	8.640	8.680	8.680	2,157,352
2023-07-20	8.840	8.850	8.680	8.690	8.690	2,492,484
2023-07-19	8.760	8.860	8.760	8.850	8.850	2,141,397
2023-07-18	8.770	8.850	8.720	8.800	8.800	2,439,664
2023-07-17	8.740	8.820	8.710	8.790	8.790	2,760,800
2023-07-14	8.960	9.030	8.780	8.790	8.790	4,739,200
2023-07-13	8.920	9.060	8.900	9.000	9.000	4,518,895
2023-07-12	8.930	8.980	8.880	8.920	8.920	2,813,620
2023-07-11	8.900	8.940	8.820	8.930	8.930	4,483,391
2023-07-10	8.840	8.990	8.840	8.900	8.900	5,599,802
2023-07-07	8.790	8.880	8.710	8.800	8.800	3,395,892
2023-07-06	8.810	8.880	8.750	8.800	8.800	3,136,948
2023-07-05	8.810	8.880	8.790	8.820	8.820	3,174,348
2023-07-04	8.810	8.850	8.780	8.800	8.800	3,575,200
2023-07-03	8.730	8.900	8.730	8.830	8.830	5,285,202
2023-06-30	8.730	8.780	8.650	8.720	8.720	5,455,294
2023-06-29	8.690	8.810	8.620	8.740	8.740	6,380,166
2023-06-28	8.540	8.980	8.540	8.820	8.820	12,484,130
2023-06-27	8.600	8.610	8.470	8.560	8.560	4,679,757
2023-06-26	8.290	8.580	8.230	8.580	8.580	6,890,155
2023-06-21	8.400	8.520	8.360	8.380	8.380	3,489,329
2023-06-20	8.540	8.600	8.430	8.430	8.430	3,859,311
2023-06-19	8.700	8.700	8.580	8.610	8.610	3,288,628
2023-06-16	8.730	8.870	8.730	8.850	8.657	4,532,542
2023-06-15	8.610	8.730	8.590	8.720	8.530	3,493,274
2023-06-14	8.680	8.720	8.600	8.610	8.422	3,147,576
2023-06-13	8.590	8.690	8.570	8.670	8.481	3,570,464
2023-06-12	8.590	8.630	8.500	8.620	8.432	3,710,977
2023-06-09	8.620	8.650	8.500	8.580	8.393	4,149,036
2023-06-08	8.690	8.690	8.600	8.640	8.452	2,742,400
2023-06-07	8.780	8.780	8.600	8.670	8.481	3,033,290
2023-06-06	8.850	8.860	8.700	8.700	8.510	4,375,250
2023-06-05	8.950	8.990	8.870	8.890	8.696	2,914,115
2023-06-02	8.910	8.960	8.810	8.950	8.755	4,024,960
2023-06-01	9.100	9.100	8.810	8.830	8.637	7,104,805
2023-05-31	9.300	9.350	9.070	9.070	8.872	5,058,051
2023-05-30	9.320	9.530	9.260	9.350	9.146	4,329,960
2023-05-29	9.350	9.440	9.290	9.320	9.117	3,250,765
2023-05-26	9.480	9.480	9.230	9.360	9.156	4,498,320
2023-05-25	9.370	9.550	9.290	9.480	9.273	5,437,658
2023-05-24	9.380	9.490	9.310	9.320	9.117	3,578,201
2023-05-23	9.580	9.600	9.400	9.410	9.205	3,697,488
2023-05-22	9.320	9.630	9.300	9.580	9.371	7,177,505
2023-05-19	9.410	9.440	9.320	9.330	9.127	3,901,914
2023-05-18	9.480	9.510	9.400	9.430	9.224	4,268,798
2023-05-17	9.390	9.470	9.350	9.430	9.224	4,273,500
2023-05-16	9.450	9.500	9.370	9.390	9.185	5,663,869
2023-05-15	9.260	9.460	9.260	9.460	9.254	6,875,814
2023-05-12	9.250	9.350	9.230	9.290	9.087	3,625,785
2023-05-11	9.180	9.330	9.160	9.280	9.078	4,507,499
2023-05-10	9.070	9.200	9.030	9.190	8.990	3,551,641
2023-05-09	9.110	9.210	9.100	9.110	8.911	3,902,995
2023-05-08	9.020	9.180	9.020	9.140	8.941	3,765,946
2023-05-05	9.090	9.100	8.880	8.990	8.794	3,696,071
2023-05-04	8.830	9.130	8.800	9.100	8.902	4,071,700

← NewerPage 14 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.