China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.780	12.780	11.670	11.800	11.543	25,545,227
2022-08-01	13.130	13.130	12.730	12.930	12.648	16,808,888
2022-07-29	13.150	13.440	13.060	13.200	12.912	20,031,131
2022-07-28	13.190	13.360	13.030	13.060	12.775	17,909,423
2022-07-27	13.020	13.380	12.950	13.040	12.756	19,705,622
2022-07-26	12.840	13.160	12.650	13.160	12.873	16,095,000
2022-07-25	13.420	13.540	12.750	12.820	12.540	24,721,399
2022-07-22	13.910	14.150	13.410	13.590	13.294	27,356,254
2022-07-21	14.280	14.480	14.030	14.040	13.734	27,997,724
2022-07-20	14.160	14.700	13.950	14.700	14.216	36,422,749
2022-07-19	14.410	14.440	13.820	14.170	13.704	35,687,168
2022-07-18	14.760	15.170	14.500	14.540	14.061	44,877,800
2022-07-15	14.100	14.770	13.910	14.670	14.187	48,033,873
2022-07-14	14.100	14.690	13.720	14.200	13.733	37,744,714
2022-07-13	14.200	14.920	13.920	14.260	13.791	48,164,297
2022-07-12	13.610	14.520	13.310	14.520	14.042	61,444,982
2022-07-11	12.950	14.000	12.730	13.960	13.500	53,490,320
2022-07-08	13.500	13.500	12.880	13.030	12.601	40,632,624
2022-07-07	12.540	14.390	12.540	13.660	13.210	63,800,181
2022-07-06	14.530	15.470	13.710	13.930	13.471	94,480,421
2022-07-05	12.700	14.060	12.680	14.060	13.597	11,359,274
2022-07-04	12.400	12.780	12.210	12.780	12.359	7,155,812
2022-07-01	12.330	12.590	12.300	12.420	12.011	3,703,101
2022-06-30	12.330	12.490	12.260	12.320	11.914	3,392,873
2022-06-29	12.670	12.780	12.320	12.330	11.924	4,685,540
2022-06-28	12.630	12.850	12.580	12.690	12.272	4,545,844
2022-06-27	12.690	12.820	12.500	12.590	12.176	5,837,530
2022-06-24	12.250	12.600	12.200	12.580	12.166	7,266,676
2022-06-23	12.110	12.250	11.820	12.230	11.827	4,650,140
2022-06-22	12.420	12.500	12.080	12.110	11.711	5,680,430
2022-06-21	12.880	12.970	12.360	12.490	12.079	7,557,300
2022-06-20	12.240	13.000	12.190	12.880	12.456	10,640,999
2022-06-17	12.150	12.350	12.080	12.250	11.847	3,512,489
2022-06-16	12.270	12.370	12.210	12.230	11.827	3,577,500
2022-06-15	12.420	12.520	12.260	12.270	11.866	4,734,327
2022-06-14	12.450	12.450	12.010	12.450	12.040	4,928,513
2022-06-13	12.710	12.720	12.210	12.420	12.011	8,033,503
2022-06-10	12.260	12.720	12.250	12.720	12.301	6,528,267
2022-06-09	12.490	12.650	12.310	12.370	11.963	4,961,259
2022-06-08	12.480	12.660	12.300	12.480	12.069	5,306,857
2022-06-07	12.600	12.600	12.310	12.420	12.011	4,638,658
2022-06-06	12.170	12.550	12.100	12.460	12.050	5,441,198
2022-06-02	12.080	12.280	11.970	12.190	11.789	4,991,037
2022-06-01	12.040	12.180	11.850	12.060	11.663	5,446,648
2022-05-31	12.000	12.250	11.820	12.210	11.808	7,631,131
2022-05-30	11.770	11.880	11.680	11.820	11.431	2,717,240
2022-05-27	11.890	11.960	11.630	11.770	11.383	3,031,205
2022-05-26	11.920	11.990	11.680	11.870	11.479	3,803,926
2022-05-25	11.500	11.890	11.400	11.810	11.421	4,025,171
2022-05-24	12.000	12.080	11.500	11.600	11.218	5,587,118
2022-05-23	11.970	11.990	11.700	11.870	11.479	4,298,102
2022-05-20	12.100	12.160	11.830	11.970	11.576	6,048,807
2022-05-19	11.230	12.150	11.200	12.080	11.682	8,188,826
2022-05-18	11.410	11.540	11.300	11.420	11.044	2,857,093
2022-05-17	11.570	11.570	11.180	11.410	11.034	2,915,636
2022-05-16	11.600	11.630	11.380	11.400	11.025	3,446,103
2022-05-13	11.630	11.840	11.450	11.530	11.150	4,317,958
2022-05-12	11.670	11.980	11.420	11.590	11.208	7,142,652
2022-05-11	11.460	11.830	11.300	11.520	11.141	6,417,074
2022-05-10	10.940	11.380	10.830	11.340	10.967	5,268,600

← NewerPage 18 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.