Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.700	13.720	13.540	13.560	13.560	794,241
2026-10-20	13.600	13.750	13.500	13.600	13.600	1,169,270
2026-10-19	13.430	13.730	13.420	13.720	13.720	1,012,083
2026-10-16	13.610	13.750	13.410	13.500	13.500	1,566,450
2026-10-15	13.480	13.610	13.280	13.540	13.540	2,071,169
2026-10-14	13.730	13.760	13.510	13.580	13.580	1,264,281
2026-10-13	14.000	14.000	13.590	13.720	13.720	2,860,075
2026-10-12	14.260	14.320	13.990	14.030	14.030	1,396,843
2026-10-09	14.330	14.330	13.840	14.290	14.290	2,349,613
2026-10-08	14.190	14.450	14.160	14.270	14.270	1,438,504
2026-09-30	14.400	14.400	14.100	14.210	14.210	1,767,117
2026-09-29	14.200	14.370	14.050	14.290	14.290	1,492,440
2026-09-28	14.580	14.580	14.040	14.090	14.090	1,968,638
2026-09-24	14.710	14.710	14.480	14.540	14.540	1,565,830
2026-09-23	14.700	14.790	14.610	14.690	14.690	1,514,127
2026-09-22	14.700	14.820	14.560	14.630	14.630	1,848,731
2026-09-21	14.520	14.700	14.470	14.680	14.680	2,306,063
2026-09-18	14.350	14.660	14.310	14.520	14.520	1,660,979
2026-09-17	14.220	14.620	14.120	14.400	14.400	2,276,335
2026-09-16	14.230	14.270	14.030	14.220	14.220	1,270,084
2026-09-15	14.260	14.300	14.120	14.170	14.170	1,095,597
2026-09-14	14.080	14.260	14.060	14.200	14.200	826,445
2026-09-11	14.550	14.550	13.980	14.130	14.130	3,095,061
2026-09-10	14.890	14.890	14.590	14.600	14.600	1,747,513
2026-09-09	14.950	15.000	14.780	14.930	14.930	1,599,720
2026-09-08	14.770	14.980	14.700	14.960	14.960	1,998,343
2026-09-07	14.760	14.770	14.610	14.710	14.710	971,429
2026-09-04	14.720	14.900	14.570	14.660	14.660	1,542,159
2026-09-03	14.820	14.820	14.460	14.670	14.670	2,081,213
2026-09-02	15.030	15.030	14.670	14.680	14.680	2,177,956
2026-09-01	14.990	15.190	14.980	15.090	15.090	1,685,184
2026-08-31	15.120	15.220	14.980	15.060	15.060	2,027,357
2026-08-28	14.880	15.350	14.810	15.170	15.170	2,622,113
2026-08-27	14.630	15.020	14.590	14.890	14.890	2,408,045
2026-08-26	14.650	14.770	14.540	14.680	14.680	2,423,179
2026-08-25	14.380	14.690	14.300	14.660	14.660	2,425,665
2026-08-24	14.530	14.690	14.300	14.510	14.510	2,728,189
2026-08-21	15.000	15.000	14.210	14.690	14.690	6,601,326
2026-08-20	15.090	15.790	15.080	15.570	15.570	4,720,766
2026-08-19	15.430	15.500	14.940	15.030	15.030	3,477,271
2026-08-18	15.610	15.660	15.400	15.550	15.550	1,870,007
2026-08-17	15.440	15.680	15.280	15.680	15.680	2,348,336
2026-08-14	15.420	15.530	15.310	15.440	15.440	2,063,278
2026-08-13	15.580	15.690	15.410	15.410	15.410	2,293,006
2026-08-12	15.490	15.720	15.470	15.600	15.600	2,321,684
2026-08-11	15.730	15.730	15.450	15.490	15.490	4,119,069
2026-08-10	15.610	15.850	15.480	15.730	15.730	3,010,290
2026-08-07	15.720	15.840	15.360	15.640	15.640	3,057,259
2026-08-06	15.400	15.630	15.360	15.620	15.620	3,651,158
2026-08-05	15.370	15.620	15.300	15.590	15.590	4,543,717
2026-08-04	15.340	15.420	15.210	15.400	15.400	3,774,161
2026-08-03	15.250	15.450	15.150	15.330	15.330	3,105,344
2026-07-31	15.180	15.390	15.040	15.260	15.260	4,587,156
2026-07-30	14.980	15.160	14.770	14.850	14.850	4,823,132
2026-07-29	14.410	15.190	14.410	15.060	15.060	5,661,377
2026-07-28	14.500	14.750	14.320	14.540	14.540	4,592,182
2026-07-27	14.550	14.690	14.150	14.680	14.680	3,906,639
2026-07-24	14.850	15.000	14.330	14.350	14.350	6,153,137
2026-07-23	15.000	15.060	14.680	15.060	15.060	6,011,910
2026-07-22	15.880	16.040	14.860	15.000	15.000	11,144,923

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-02	0.2300 CNY
2021-06-16	0.2000 CNY
2020-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.