China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.940	11.380	10.830	11.340	10.967	5,268,600
2022-05-09	10.900	11.180	10.840	11.080	10.715	2,802,333
2022-05-06	11.240	11.240	10.910	10.970	10.609	3,799,374
2022-05-05	11.030	11.570	10.940	11.430	11.054	4,682,738
2022-04-29	10.860	11.180	10.700	11.090	10.725	4,178,808
2022-04-28	10.760	10.920	10.600	10.770	10.415	4,118,464
2022-04-27	10.300	10.900	10.180	10.760	10.406	4,812,221
2022-04-26	11.000	11.160	10.480	10.480	10.135	5,499,500
2022-04-25	11.560	11.870	11.000	11.000	10.638	5,632,953
2022-04-22	11.450	11.900	11.010	11.800	11.412	4,507,221
2022-04-21	11.990	12.000	11.400	11.460	11.083	4,316,965
2022-04-20	12.410	12.440	12.010	12.020	11.624	3,470,736
2022-04-19	12.300	12.630	12.250	12.380	11.972	3,084,000
2022-04-18	12.160	12.360	11.660	12.300	11.895	3,824,100
2022-04-15	12.460	12.590	12.150	12.170	11.769	3,758,849
2022-04-14	12.620	12.620	12.310	12.370	11.963	2,610,372
2022-04-13	12.700	12.700	12.410	12.470	12.060	2,981,672
2022-04-12	12.390	12.650	12.230	12.640	12.224	4,520,110
2022-04-11	12.870	12.950	12.230	12.300	11.895	4,881,928
2022-04-08	12.910	13.120	12.560	12.820	12.398	3,692,172
2022-04-07	13.460	13.470	12.800	12.880	12.456	4,637,818
2022-04-06	13.180	13.510	13.060	13.460	13.017	4,685,361
2022-04-01	13.180	13.250	13.030	13.210	12.775	3,843,666
2022-03-31	13.350	13.370	13.050	13.090	12.659	5,667,030
2022-03-30	13.450	13.670	13.330	13.450	13.007	5,406,896
2022-03-29	13.600	13.670	13.330	13.450	13.007	4,993,226
2022-03-28	13.460	13.730	13.100	13.570	13.123	7,352,328
2022-03-25	14.140	14.140	13.450	13.470	13.027	10,797,200
2022-03-24	13.480	14.360	13.390	14.210	13.742	16,926,292
2022-03-23	13.190	13.850	13.190	13.570	13.123	12,365,427
2022-03-22	13.000	13.060	12.790	12.950	12.524	4,115,687
2022-03-21	13.000	13.180	12.830	12.990	12.562	5,138,100
2022-03-18	12.670	13.150	12.600	13.120	12.688	7,135,958
2022-03-17	12.610	12.920	12.540	12.650	12.234	6,244,358
2022-03-16	12.280	12.500	11.830	12.430	12.021	6,719,803
2022-03-15	12.960	12.970	12.100	12.130	11.731	8,435,700
2022-03-14	13.410	13.500	12.940	12.970	12.543	5,057,400
2022-03-11	13.600	13.670	13.210	13.550	13.104	5,336,075
2022-03-10	13.910	14.090	13.540	13.820	13.365	7,008,000
2022-03-09	13.720	13.950	12.720	13.680	13.230	7,781,000
2022-03-08	14.360	14.370	13.550	13.630	13.181	6,886,061
2022-03-07	14.780	14.960	14.140	14.280	13.810	7,754,421
2022-03-04	15.380	15.380	14.740	14.830	14.342	11,756,528
2022-03-03	14.980	15.440	14.820	15.440	14.932	16,901,369
2022-03-02	14.690	14.940	14.660	14.830	14.342	4,434,172
2022-03-01	14.960	15.050	14.700	14.800	14.313	6,441,610
2022-02-28	15.010	15.190	14.720	14.920	14.429	8,820,078
2022-02-25	14.850	15.350	14.450	15.010	14.516	14,725,833
2022-02-24	14.450	15.430	14.450	14.820	14.332	18,801,320
2022-02-23	14.250	14.450	14.090	14.440	13.965	7,530,200
2022-02-22	14.490	14.850	14.220	14.230	13.762	9,181,400
2022-02-21	14.430	14.510	14.300	14.510	14.032	3,858,549
2022-02-18	14.380	14.540	14.210	14.400	13.926	3,288,000
2022-02-17	14.410	14.650	14.300	14.480	14.003	5,207,916
2022-02-16	14.220	14.580	14.220	14.350	13.878	4,332,087
2022-02-15	14.240	14.390	14.110	14.200	13.733	3,985,766
2022-02-14	14.300	14.580	14.130	14.260	13.791	4,620,452
2022-02-11	14.760	14.820	14.400	14.470	13.994	4,207,407
2022-02-10	14.830	14.930	14.610	14.730	14.245	5,289,900
2022-02-09	14.810	14.840	14.560	14.790	14.303	4,883,438

← NewerPage 19 of 21 · 1,218 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.