Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.130	16.410	16.130	16.360	16.360	1,744,558
2026-04-21	16.510	16.510	16.150	16.230	16.230	2,671,259
2026-04-20	16.900	16.900	16.520	16.600	16.600	2,709,092
2026-04-17	16.800	16.850	16.700	16.810	16.810	1,286,180
2026-04-16	16.770	16.890	16.550	16.810	16.810	1,367,299
2026-04-15	16.760	16.850	16.570	16.570	16.570	1,581,132
2026-04-14	16.520	16.700	16.400	16.680	16.680	1,579,384
2026-04-13	16.300	16.430	16.200	16.430	16.430	1,314,364
2026-04-10	16.230	16.500	16.080	16.410	16.410	1,665,960
2026-04-09	16.280	16.450	16.060	16.150	16.150	1,541,936
2026-04-08	15.990	16.430	15.950	16.360	16.360	2,148,258
2026-04-07	15.650	15.800	15.540	15.730	15.730	1,383,946
2026-04-03	15.880	16.050	15.630	15.690	15.690	1,331,508
2026-04-02	16.240	16.240	15.820	15.970	15.970	1,615,448
2026-04-01	16.080	16.350	16.020	16.240	16.240	2,194,785
2026-03-31	16.010	16.210	15.780	15.840	15.840	2,069,778
2026-03-30	15.820	16.150	15.730	16.080	16.080	2,142,944
2026-03-27	15.550	16.190	15.550	16.040	16.040	2,169,206
2026-03-26	16.030	16.180	15.810	15.860	15.860	1,601,796
2026-03-25	15.900	16.110	15.870	16.030	16.030	1,727,929
2026-03-24	15.640	15.880	15.400	15.880	15.880	2,745,612
2026-03-23	16.200	16.270	15.150	15.330	15.330	3,770,446
2026-03-20	16.750	16.940	16.430	16.430	16.430	2,257,412
2026-03-19	17.100	17.140	16.670	16.740	16.740	2,148,752
2026-03-18	17.000	17.250	16.670	17.240	17.240	1,584,133
2026-03-17	17.390	17.470	16.820	16.970	16.970	2,166,134
2026-03-16	17.400	17.540	17.210	17.370	17.370	1,863,767
2026-03-13	17.580	17.800	17.330	17.410	17.410	2,103,000
2026-03-12	17.650	17.650	17.450	17.490	17.490	2,170,654
2026-03-11	17.840	17.840	17.510	17.610	17.610	2,473,379
2026-03-10	17.350	17.840	17.350	17.740	17.740	2,899,077
2026-03-09	17.200	17.380	17.020	17.380	17.380	2,654,061
2026-03-06	16.750	17.390	16.660	17.330	17.330	3,094,456
2026-03-05	16.690	16.960	16.660	16.840	16.840	2,867,739
2026-03-04	16.700	16.850	16.350	16.460	16.460	3,497,502
2026-03-03	17.590	17.590	16.760	16.840	16.840	5,067,532
2026-03-02	17.720	18.030	17.340	17.520	17.520	5,627,672
2026-02-27	17.820	18.110	17.750	17.940	17.940	5,690,232
2026-02-26	17.880	18.090	17.670	17.820	17.820	4,682,129
2026-02-25	17.360	17.630	17.330	17.600	17.600	2,979,882
2026-02-24	17.140	17.380	16.980	17.320	17.320	2,448,828
2026-02-13	16.930	17.060	16.850	16.890	16.890	1,697,822
2026-02-12	17.100	17.140	16.810	16.960	16.960	1,685,809
2026-02-11	16.950	17.250	16.870	17.060	17.060	1,392,084
2026-02-10	16.990	17.050	16.930	16.950	16.950	1,156,731
2026-02-09	16.850	17.040	16.850	16.990	16.990	1,631,795
2026-02-06	16.710	16.950	16.560	16.730	16.730	1,461,189
2026-02-05	16.930	16.960	16.680	16.710	16.710	2,158,739
2026-02-04	17.010	17.190	16.840	16.950	16.950	1,757,322
2026-02-03	16.950	17.080	16.760	17.000	17.000	1,637,492
2026-02-02	17.130	17.310	16.740	16.740	16.740	2,193,821
2026-01-30	17.020	17.330	16.830	17.280	17.280	2,880,434
2026-01-29	17.490	17.620	17.050	17.090	17.090	2,823,388
2026-01-28	17.750	17.750	17.430	17.490	17.490	2,669,449
2026-01-27	17.780	17.950	17.290	17.700	17.700	2,900,333
2026-01-26	17.980	18.060	17.660	17.770	17.770	3,048,201
2026-01-23	17.920	18.060	17.860	18.000	18.000	2,390,594
2026-01-22	18.300	18.300	17.810	17.890	17.890	3,013,115
2026-01-21	17.800	18.260	17.700	18.110	18.110	3,980,153
2026-01-20	18.000	18.050	17.630	17.880	17.880	4,002,760

← NewerPage 3 of 21 · 1,217 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.