China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.030	9.110	9.000	9.100	8.902	2,989,700
2023-04-27	9.010	9.090	8.900	9.030	8.833	4,058,116
2023-04-26	8.670	8.980	8.640	8.950	8.755	4,550,705
2023-04-25	8.960	8.970	8.600	8.670	8.481	5,247,700
2023-04-24	9.010	9.050	8.800	8.860	8.667	4,434,614
2023-04-21	9.130	9.140	9.000	9.000	8.804	3,849,110
2023-04-20	9.210	9.220	9.080	9.110	8.911	3,590,981
2023-04-19	9.350	9.370	9.190	9.190	8.990	3,993,700
2023-04-18	9.400	9.440	9.330	9.340	9.136	3,216,019
2023-04-17	9.260	9.430	9.230	9.410	9.205	5,247,942
2023-04-14	9.270	9.290	9.210	9.260	9.058	3,168,311
2023-04-13	9.190	9.360	9.170	9.290	9.087	7,304,254
2023-04-12	9.140	9.200	9.110	9.150	8.951	2,780,492
2023-04-11	9.200	9.200	9.100	9.110	8.911	3,541,600
2023-04-10	9.200	9.200	9.150	9.180	8.980	2,932,027
2023-04-07	9.140	9.210	9.140	9.170	8.970	2,725,927
2023-04-06	9.290	9.290	9.160	9.170	8.970	3,728,965
2023-04-04	9.360	9.370	9.230	9.280	9.078	6,262,434
2023-04-03	9.350	9.380	9.310	9.370	9.166	5,144,694
2023-03-31	9.310	9.410	9.310	9.350	9.146	3,012,676
2023-03-30	9.420	9.430	9.310	9.330	9.127	3,612,596
2023-03-29	9.510	9.540	9.410	9.420	9.215	3,084,372
2023-03-28	9.570	9.600	9.500	9.530	9.322	3,593,100
2023-03-27	9.510	9.690	9.510	9.570	9.361	5,780,709
2023-03-24	9.430	9.510	9.420	9.510	9.303	4,045,843
2023-03-23	9.480	9.540	9.390	9.430	9.224	4,190,486
2023-03-22	9.500	9.550	9.460	9.500	9.293	3,258,332
2023-03-21	9.370	9.460	9.370	9.460	9.254	3,130,271
2023-03-20	9.460	9.530	9.360	9.360	9.156	5,079,139
2023-03-17	9.480	9.610	9.450	9.500	9.293	3,652,415
2023-03-16	9.560	9.640	9.430	9.450	9.244	5,159,944
2023-03-15	9.550	9.680	9.550	9.660	9.449	3,348,278
2023-03-14	9.640	9.750	9.450	9.530	9.322	5,160,209
2023-03-13	9.790	9.810	9.620	9.670	9.459	5,160,288
2023-03-10	9.890	9.890	9.720	9.790	9.577	4,615,955
2023-03-09	9.970	9.980	9.880	9.900	9.684	2,892,412
2023-03-08	9.900	9.960	9.840	9.940	9.723	3,266,011
2023-03-07	10.050	10.100	9.930	9.940	9.723	4,925,437
2023-03-06	10.010	10.070	9.970	10.040	9.821	3,495,281
2023-03-03	9.950	10.020	9.940	10.010	9.792	3,673,938
2023-03-02	10.040	10.050	9.940	9.940	9.723	3,431,800
2023-03-01	10.030	10.070	9.970	10.000	9.782	3,740,756
2023-02-28	9.840	10.020	9.840	10.010	9.792	4,719,807
2023-02-27	9.920	9.960	9.820	9.830	9.616	4,199,600
2023-02-24	10.090	10.090	9.900	9.930	9.713	6,309,828
2023-02-23	10.110	10.160	10.020	10.050	9.831	3,523,490
2023-02-22	10.110	10.150	10.040	10.100	9.880	2,955,500
2023-02-21	10.040	10.130	10.020	10.110	9.890	4,309,447
2023-02-20	10.000	10.060	9.900	10.040	9.821	4,251,200
2023-02-17	10.020	10.100	9.970	9.970	9.753	4,284,992
2023-02-16	10.220	10.280	9.920	10.030	9.811	6,875,293
2023-02-15	10.330	10.350	10.210	10.230	10.007	4,206,917
2023-02-14	10.390	10.390	10.270	10.320	10.095	4,006,052
2023-02-13	10.290	10.380	10.270	10.330	10.105	4,821,160
2023-02-10	10.250	10.300	10.170	10.290	10.066	5,872,444
2023-02-09	10.110	10.240	10.100	10.230	10.007	3,685,856
2023-02-08	10.280	10.280	10.130	10.140	9.919	3,256,760
2023-02-07	10.230	10.270	10.170	10.250	10.027	4,204,100
2023-02-06	10.190	10.270	10.100	10.220	9.997	4,264,250
2023-02-03	10.230	10.240	10.020	10.160	9.938	5,728,900

← NewerPage 15 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.