Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.620	18.430	17.300	17.930	17.930	7,582,546
2026-01-16	17.800	18.380	17.690	18.200	18.200	4,953,375
2026-01-15	17.500	18.080	17.410	17.890	17.890	4,520,884
2026-01-14	17.500	17.970	17.300	17.490	17.490	5,524,368
2026-01-13	17.390	17.690	17.200	17.500	17.500	4,692,734
2026-01-12	17.280	17.380	17.170	17.330	17.330	4,114,719
2026-01-09	17.100	17.210	17.000	17.150	17.150	3,271,554
2026-01-08	17.010	17.230	16.900	17.110	17.110	2,385,393
2026-01-07	16.990	17.380	16.930	17.040	17.040	3,556,599
2026-01-06	16.830	17.130	16.820	16.990	16.990	2,857,640
2026-01-05	16.410	16.830	16.410	16.810	16.810	3,213,198
2025-12-31	16.400	16.450	16.220	16.440	16.440	1,449,602
2025-12-30	16.390	16.510	16.260	16.300	16.300	1,419,284
2025-12-29	16.660	16.700	16.350	16.380	16.380	2,216,185
2025-12-26	16.670	16.840	16.580	16.640	16.640	2,637,077
2025-12-25	16.680	16.730	16.560	16.670	16.670	1,403,317
2025-12-24	16.700	16.740	16.530	16.640	16.640	1,686,868
2025-12-23	16.580	16.660	16.420	16.520	16.520	1,766,512
2025-12-22	16.600	16.670	16.450	16.540	16.540	1,974,819
2025-12-19	16.380	16.530	16.290	16.530	16.530	1,389,630
2025-12-18	16.280	16.500	16.120	16.250	16.250	1,788,591
2025-12-17	16.050	16.380	15.970	16.320	16.320	2,141,736
2025-12-16	16.470	16.480	16.050	16.080	16.080	1,840,427
2025-12-15	16.460	16.580	16.320	16.390	16.390	2,199,805
2025-12-12	16.510	16.720	16.450	16.500	16.500	2,680,181
2025-12-11	16.610	16.770	16.430	16.480	16.480	2,074,098
2025-12-10	16.940	16.970	16.480	16.610	16.610	4,121,258
2025-12-09	17.210	17.320	16.920	16.930	16.930	2,166,276
2025-12-08	17.310	17.460	17.160	17.240	17.240	3,293,176
2025-12-05	17.200	17.320	16.900	17.280	17.280	2,437,440
2025-12-04	17.300	17.370	16.940	17.110	17.110	3,814,767
2025-12-03	17.650	17.680	17.220	17.290	17.290	4,113,232
2025-12-02	17.730	17.870	17.500	17.680	17.680	3,649,364
2025-12-01	18.140	18.280	17.720	17.820	17.820	5,949,391
2025-11-28	18.250	18.280	17.840	18.180	18.180	5,308,443
2025-11-27	18.500	18.980	18.250	18.280	18.280	9,324,790
2025-11-26	18.180	18.870	17.580	18.620	18.620	13,763,762
2025-11-25	18.040	18.540	17.890	18.090	18.090	8,542,672
2025-11-24	18.000	18.370	17.700	18.220	18.220	9,219,508
2025-11-21	18.950	19.250	17.650	17.770	17.770	16,079,000
2025-11-20	17.260	20.180	17.200	19.700	19.700	22,310,312
2025-11-19	17.170	17.790	17.040	17.320	17.320	4,453,802
2025-11-18	17.840	17.850	17.060	17.200	17.200	4,204,350
2025-11-17	17.320	17.880	17.260	17.820	17.820	5,229,143
2025-11-14	17.650	17.680	17.350	17.370	17.370	3,879,106
2025-11-13	17.360	17.890	17.160	17.840	17.840	5,557,917
2025-11-12	17.260	17.460	17.160	17.320	17.320	2,315,641
2025-11-11	17.330	17.560	17.210	17.230	17.230	2,823,048
2025-11-10	17.430	17.640	17.150	17.270	17.270	2,871,358
2025-11-07	17.140	17.480	17.060	17.320	17.320	3,031,442
2025-11-06	17.160	17.450	17.120	17.190	17.190	3,673,240
2025-11-05	17.340	17.440	17.070	17.260	17.260	2,856,073
2025-11-04	17.420	17.550	17.220	17.440	17.440	3,138,052
2025-11-03	17.920	17.970	17.200	17.520	17.520	4,470,955
2025-10-31	17.150	18.030	17.150	17.650	17.650	6,564,065
2025-10-30	17.500	17.600	17.030	17.030	17.030	5,923,388
2025-10-29	17.860	18.480	17.370	17.480	17.480	12,373,591
2025-10-28	16.570	17.110	16.560	17.080	17.080	4,045,497
2025-10-27	16.420	16.720	16.350	16.630	16.630	2,741,657
2025-10-24	16.290	16.450	16.220	16.340	16.340	1,491,829

← NewerPage 4 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.