China Suntien Green Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.500	14.860	14.300	14.850	14.361	5,700,423
2022-02-07	14.510	14.630	14.330	14.440	13.965	4,153,880
2022-01-28	13.920	14.260	13.460	14.130	13.665	7,469,445
2022-01-27	14.320	14.380	13.770	13.790	13.336	5,112,188
2022-01-26	15.000	15.050	14.080	14.250	13.781	7,069,239
2022-01-25	15.200	15.260	14.000	14.050	13.588	9,049,029
2022-01-24	15.530	15.530	15.130	15.260	14.758	4,240,205
2022-01-21	15.400	15.690	15.360	15.550	15.038	4,543,381
2022-01-20	15.390	15.770	15.170	15.500	14.990	5,714,949
2022-01-19	15.440	15.630	15.240	15.390	14.883	3,697,980
2022-01-18	15.240	15.570	15.100	15.460	14.951	5,835,706
2022-01-17	15.290	15.350	15.080	15.200	14.700	5,144,932
2022-01-14	15.480	15.590	15.180	15.300	14.796	5,189,559
2022-01-13	15.810	15.810	15.450	15.470	14.961	5,465,815
2022-01-12	15.640	15.800	15.600	15.800	15.280	4,025,103
2022-01-11	15.740	15.850	15.540	15.630	15.115	6,706,284
2022-01-10	16.400	16.400	15.300	15.760	15.241	9,797,371
2022-01-07	16.810	16.860	16.310	16.310	15.773	8,617,000
2022-01-06	16.550	17.120	16.150	16.890	16.334	8,787,800
2022-01-05	17.300	17.310	16.110	16.570	16.025	13,664,206
2022-01-04	17.610	17.970	17.300	17.420	16.847	10,186,700
2021-12-31	17.280	17.570	17.150	17.210	16.643	7,921,575
2021-12-30	17.250	17.400	17.120	17.150	16.585	7,329,229
2021-12-29	17.260	17.580	17.000	17.400	16.827	10,131,478
2021-12-28	18.230	18.350	17.030	17.400	16.827	19,641,758
2021-12-27	17.480	18.400	17.200	18.180	17.582	19,517,693
2021-12-24	17.970	18.220	17.450	17.480	16.905	14,908,635
2021-12-23	16.920	18.010	16.510	17.850	17.262	20,340,037
2021-12-22	16.950	17.480	16.810	16.950	16.392	9,695,326
2021-12-21	17.190	17.370	16.620	16.940	16.382	12,351,841
2021-12-20	17.510	17.720	17.170	17.360	16.789	18,326,728
2021-12-17	18.460	18.800	18.180	18.550	17.939	21,630,716
2021-12-16	17.780	18.710	17.660	18.460	17.852	25,007,885
2021-12-15	17.440	17.960	17.260	17.750	17.166	13,211,837
2021-12-14	17.620	17.890	17.380	17.440	16.866	10,264,796
2021-12-13	17.560	18.130	17.510	17.710	17.127	13,152,659
2021-12-10	18.060	18.170	17.510	17.600	17.021	16,977,633
2021-12-09	18.150	18.800	18.010	18.340	17.736	21,575,168
2021-12-08	18.200	18.500	17.880	18.140	17.543	21,766,022
2021-12-07	17.200	18.560	16.610	18.190	17.591	28,681,889
2021-12-06	17.620	17.880	17.110	17.130	16.566	15,176,039
2021-12-03	16.700	17.450	16.320	17.390	16.818	18,372,750
2021-12-02	17.050	17.120	16.660	16.700	16.150	8,643,306
2021-12-01	16.750	17.150	16.600	17.040	16.479	10,018,864
2021-11-30	16.970	17.340	16.620	16.730	16.179	10,556,257
2021-11-29	16.700	17.430	16.480	16.910	16.353	11,169,070
2021-11-26	17.280	17.550	16.910	17.170	16.605	10,830,207
2021-11-25	17.990	18.160	17.410	17.440	16.866	18,942,484
2021-11-24	17.350	18.500	17.000	18.180	17.582	28,160,022
2021-11-23	16.560	17.310	16.350	17.200	16.634	17,062,666
2021-11-22	16.960	17.080	16.560	16.720	16.170	11,029,220
2021-11-19	16.300	16.870	16.100	16.840	16.286	14,129,277
2021-11-18	16.510	17.110	16.500	16.720	16.170	20,741,199
2021-11-17	15.670	16.470	15.670	16.420	15.879	17,472,429
2021-11-16	15.620	15.880	15.320	15.660	15.145	9,213,700
2021-11-15	16.000	16.090	15.550	15.620	15.106	9,787,081
2021-11-12	15.980	16.200	15.920	16.000	15.473	8,365,754
2021-11-11	16.240	16.390	15.900	15.960	15.435	9,638,126
2021-11-10	16.400	16.490	15.800	16.240	15.705	14,101,677
2021-11-09	16.920	17.270	16.420	16.630	16.083	12,629,613

← NewerPage 20 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.