Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.070	17.180	14.770	16.040	16.040	14,663,035
2026-07-20	17.510	18.430	16.160	17.010	17.010	14,593,487
2026-07-17	18.380	18.650	17.300	17.510	17.510	12,060,220
2026-07-16	17.050	19.180	16.900	18.650	18.650	16,387,277
2026-07-15	17.300	17.490	16.610	17.330	17.330	10,609,176
2026-07-14	17.960	17.990	16.580	17.360	17.360	15,676,814
2026-07-13	17.000	19.500	16.860	18.780	18.780	24,353,473
2026-07-10	15.620	18.430	15.620	17.110	17.110	18,287,850
2026-07-09	15.450	15.650	14.950	15.360	15.360	2,911,989
2026-07-08	16.280	16.310	15.590	15.590	15.450	3,125,815
2026-07-07	16.840	17.000	16.280	16.350	16.203	2,501,532
2026-07-06	17.060	17.230	16.730	16.920	16.768	3,006,911
2026-07-03	17.170	17.360	16.960	17.080	16.927	2,816,142
2026-07-02	17.200	17.920	16.910	17.250	17.095	4,716,307
2026-07-01	16.520	17.700	16.510	17.340	17.340	6,056,181
2026-06-30	16.030	16.540	15.820	16.530	16.530	3,606,999
2026-06-29	16.020	16.440	15.730	16.140	16.140	3,480,110
2026-06-26	16.400	16.450	15.810	16.030	16.030	3,756,403
2026-06-25	16.670	16.890	16.120	16.460	16.460	3,739,074
2026-06-24	17.220	17.230	16.380	16.670	16.670	4,459,552
2026-06-23	17.150	17.470	17.040	17.220	17.220	2,973,688
2026-06-22	16.950	17.350	16.470	17.340	17.340	5,064,824
2026-06-18	17.370	17.450	16.600	17.090	17.090	4,830,505
2026-06-17	18.000	18.370	17.240	17.320	17.320	7,348,024
2026-06-16	17.820	18.250	17.380	18.020	18.020	5,641,969
2026-06-15	17.360	18.120	17.300	17.900	17.900	5,464,627
2026-06-12	17.660	17.900	17.110	17.240	17.240	5,052,498
2026-06-11	17.270	17.640	16.910	17.450	17.450	4,438,395
2026-06-10	17.060	17.510	16.810	17.450	17.450	4,357,662
2026-06-09	17.390	17.600	16.810	17.250	17.250	4,312,983
2026-06-08	17.420	18.240	16.910	17.210	17.210	6,976,205
2026-06-05	17.230	18.040	16.760	17.680	17.680	5,628,120
2026-06-04	16.890	17.530	16.890	17.230	17.230	4,614,560
2026-06-03	17.420	17.430	16.960	17.130	17.130	4,729,604
2026-06-02	17.860	17.920	17.100	17.530	17.530	4,991,361
2026-06-01	18.380	18.500	17.800	17.860	17.860	5,691,496
2026-05-29	19.580	19.580	18.270	18.380	18.380	11,277,297
2026-05-28	18.060	20.750	18.010	19.760	19.760	15,604,323
2026-05-27	17.900	18.840	17.700	18.040	18.040	8,271,611
2026-05-26	17.850	18.080	17.450	17.900	17.900	3,684,509
2026-05-25	18.220	18.340	17.740	18.000	18.000	3,856,985
2026-05-22	17.830	18.400	17.630	18.260	18.260	3,807,892
2026-05-21	18.730	18.830	17.740	17.830	17.830	5,888,969
2026-05-20	18.430	19.020	18.140	18.800	18.800	5,553,819
2026-05-19	19.070	19.300	18.250	18.610	18.610	6,623,032
2026-05-18	19.200	19.680	18.920	19.070	19.070	4,960,806
2026-05-15	19.980	20.110	19.110	19.260	19.260	7,004,253
2026-05-14	20.250	20.600	19.500	20.100	20.100	7,949,958
2026-05-13	19.610	21.240	19.150	20.580	20.580	9,494,224
2026-05-12	20.650	20.650	19.600	19.610	19.610	7,437,381
2026-05-11	20.910	21.360	20.590	20.660	20.450	8,625,799
2026-05-08	21.540	22.190	20.920	21.200	20.985	8,446,810
2026-05-07	21.450	22.170	21.230	21.640	21.420	7,821,281
2026-05-06	21.310	21.850	21.110	21.490	21.272	11,916,090
2026-04-30	21.950	22.500	21.090	21.920	21.920	12,827,185
2026-04-29	20.340	22.180	19.600	21.940	21.940	17,495,376
2026-04-28	18.750	20.770	18.730	20.620	20.620	16,892,218
2026-04-27	17.800	19.650	17.730	19.060	19.060	12,907,685
2026-04-24	16.260	18.580	16.110	17.930	17.930	10,379,806
2026-04-23	16.360	16.360	16.150	16.240	16.240	1,418,068

← NewerPage 2 of 5 · 243 trading daysOlder →

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.