China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.300	10.320	10.220	10.230	10.007	4,192,131
2023-02-01	10.260	10.290	10.190	10.280	10.056	5,294,860
2023-01-31	10.170	10.270	10.110	10.270	10.046	5,133,465
2023-01-30	10.140	10.230	10.140	10.170	9.948	5,357,401
2023-01-20	9.970	10.100	9.970	10.100	9.880	4,305,989
2023-01-19	10.020	10.040	9.960	9.970	9.753	3,194,611
2023-01-18	9.980	10.060	9.980	10.000	9.782	2,678,910
2023-01-17	9.960	10.020	9.940	9.980	9.762	3,181,400
2023-01-16	9.810	9.960	9.770	9.960	9.743	4,170,700
2023-01-13	9.840	9.880	9.750	9.810	9.596	3,055,591
2023-01-12	9.820	9.900	9.790	9.840	9.625	2,517,500
2023-01-11	9.880	9.950	9.800	9.820	9.606	3,264,300
2023-01-10	10.000	10.000	9.870	9.880	9.665	3,616,876
2023-01-09	10.070	10.080	9.920	9.990	9.772	5,419,800
2023-01-06	9.870	10.080	9.840	10.000	9.782	7,279,680
2023-01-05	9.840	9.880	9.760	9.840	9.625	3,715,379
2023-01-04	9.790	9.840	9.740	9.830	9.616	3,572,418
2023-01-03	9.650	9.790	9.620	9.780	9.567	4,488,621
2022-12-30	9.650	9.770	9.640	9.640	9.430	3,705,570
2022-12-29	9.620	9.690	9.540	9.640	9.430	3,901,367
2022-12-28	9.620	9.870	9.570	9.720	9.508	5,805,696
2022-12-27	9.670	9.710	9.580	9.650	9.440	2,954,499
2022-12-26	9.510	9.640	9.500	9.620	9.410	2,872,789
2022-12-23	9.520	9.580	9.440	9.510	9.303	4,002,500
2022-12-22	9.780	9.870	9.530	9.570	9.361	4,546,512
2022-12-21	9.960	9.960	9.750	9.760	9.547	4,185,000
2022-12-20	9.880	9.970	9.820	9.930	9.713	2,837,401
2022-12-19	10.160	10.180	9.840	9.880	9.665	7,515,499
2022-12-16	10.200	10.290	10.130	10.200	9.978	4,685,194
2022-12-15	10.170	10.220	10.050	10.220	9.997	4,919,610
2022-12-14	10.270	10.320	10.160	10.170	9.948	6,012,200
2022-12-13	10.210	10.360	10.210	10.270	10.046	4,054,903
2022-12-12	10.460	10.460	10.290	10.290	10.066	6,530,406
2022-12-09	10.490	10.650	10.320	10.480	10.252	11,958,650
2022-12-08	10.670	10.750	10.560	10.590	10.359	7,444,886
2022-12-07	10.620	10.740	10.620	10.700	10.467	7,228,307
2022-12-06	10.800	10.800	10.640	10.660	10.428	11,000,669
2022-12-05	10.900	11.010	10.800	10.840	10.604	13,383,307
2022-12-02	11.000	11.070	10.870	10.910	10.672	14,820,884
2022-12-01	10.820	11.110	10.720	11.110	10.868	22,759,309
2022-11-30	10.570	11.170	10.570	10.820	10.584	25,118,143
2022-11-29	10.590	10.630	10.460	10.620	10.388	13,103,625
2022-11-28	10.350	10.600	10.210	10.590	10.359	12,512,383
2022-11-25	10.430	10.510	10.370	10.430	10.203	6,228,100
2022-11-24	10.310	10.540	10.310	10.480	10.252	10,237,453
2022-11-23	10.240	10.370	10.150	10.360	10.134	8,745,725
2022-11-22	10.310	10.470	10.250	10.280	10.056	8,093,420
2022-11-21	10.330	10.370	10.180	10.320	10.095	6,248,414
2022-11-18	10.370	10.480	10.290	10.400	10.173	7,479,610
2022-11-17	10.520	10.530	10.280	10.380	10.154	8,343,803
2022-11-16	10.450	10.770	10.420	10.550	10.320	14,300,032
2022-11-15	10.260	10.460	10.200	10.430	10.203	9,438,648
2022-11-14	10.320	10.390	10.200	10.220	9.997	9,233,094
2022-11-11	10.420	10.510	10.290	10.340	10.115	9,112,225
2022-11-10	10.250	10.380	10.170	10.290	10.066	5,908,474
2022-11-09	10.380	10.390	10.260	10.300	10.075	5,963,780
2022-11-08	10.480	10.520	10.330	10.380	10.154	8,260,197
2022-11-07	10.440	10.590	10.310	10.570	10.340	10,296,029
2022-11-04	10.160	10.380	10.140	10.380	10.154	10,900,574
2022-11-03	10.180	10.280	10.100	10.110	9.890	7,315,409

← NewerPage 16 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.