Suntar Environmental Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16.180 | 16.290 | 15.900 | 16.290 | 16.290 | 1,865,217 |
| 2025-10-22 | 16.350 | 16.440 | 16.180 | 16.200 | 16.200 | 1,302,187 |
| 2025-10-21 | 16.230 | 16.470 | 16.160 | 16.440 | 16.440 | 1,503,456 |
| 2025-10-20 | 16.320 | 16.470 | 16.030 | 16.160 | 16.160 | 1,809,974 |
| 2025-10-17 | 16.640 | 16.790 | 16.200 | 16.240 | 16.240 | 2,598,380 |
| 2025-10-16 | 16.800 | 16.880 | 16.450 | 16.500 | 16.500 | 2,535,779 |
| 2025-10-15 | 16.870 | 16.870 | 16.480 | 16.840 | 16.840 | 2,800,298 |
| 2025-10-14 | 16.780 | 16.960 | 16.620 | 16.680 | 16.680 | 3,038,162 |
| 2025-10-13 | 16.400 | 16.910 | 16.030 | 16.790 | 16.790 | 3,067,759 |
| 2025-10-10 | 16.640 | 17.080 | 16.550 | 16.820 | 16.820 | 3,170,339 |
| 2025-10-09 | 16.810 | 16.940 | 16.600 | 16.720 | 16.720 | 3,081,284 |
| 2025-09-30 | 16.680 | 16.940 | 16.510 | 16.810 | 16.810 | 2,748,605 |
| 2025-09-29 | 16.220 | 16.620 | 16.120 | 16.620 | 16.620 | 2,918,422 |
| 2025-09-26 | 16.090 | 16.400 | 16.090 | 16.210 | 16.210 | 1,642,208 |
| 2025-09-25 | 16.410 | 16.560 | 16.150 | 16.220 | 16.220 | 2,298,526 |
| 2025-09-24 | 15.870 | 16.530 | 15.810 | 16.400 | 16.400 | 3,064,806 |
| 2025-09-23 | 16.120 | 16.230 | 15.640 | 15.960 | 15.960 | 3,577,782 |
| 2025-09-22 | 16.260 | 16.320 | 16.020 | 16.220 | 16.220 | 1,883,851 |
| 2025-09-19 | 16.210 | 16.480 | 16.160 | 16.250 | 16.250 | 2,382,580 |
| 2025-09-18 | 16.620 | 16.740 | 16.080 | 16.200 | 16.200 | 4,148,260 |
| 2025-09-17 | 16.590 | 16.830 | 16.520 | 16.680 | 16.680 | 3,428,752 |
| 2025-09-16 | 16.830 | 16.850 | 16.510 | 16.670 | 16.670 | 3,152,548 |
| 2025-09-15 | 16.980 | 17.040 | 16.560 | 16.570 | 16.570 | 3,866,545 |
| 2025-09-12 | 17.060 | 17.270 | 16.720 | 17.020 | 17.020 | 5,231,861 |
| 2025-09-11 | 16.520 | 17.080 | 16.300 | 17.040 | 17.040 | 6,255,003 |
| 2025-09-10 | 16.750 | 16.780 | 16.420 | 16.550 | 16.550 | 4,427,554 |
| 2025-09-09 | 16.610 | 16.970 | 16.460 | 16.730 | 16.730 | 6,572,445 |
| 2025-09-08 | 16.610 | 16.680 | 16.360 | 16.610 | 16.610 | 6,234,303 |
| 2025-09-05 | 16.300 | 16.720 | 16.080 | 16.610 | 16.610 | 7,361,109 |
| 2025-09-04 | 15.860 | 16.440 | 15.810 | 16.320 | 16.320 | 8,294,891 |
| 2025-09-03 | 16.440 | 16.550 | 15.790 | 15.850 | 15.850 | 6,321,849 |
| 2025-09-02 | 17.000 | 17.490 | 16.320 | 16.420 | 16.420 | 11,321,642 |
| 2025-09-01 | 16.800 | 18.360 | 16.670 | 17.500 | 17.500 | 18,975,296 |
| 2025-08-29 | 15.970 | 17.200 | 15.970 | 16.030 | 16.030 | 14,630,609 |
| 2025-08-28 | 15.110 | 15.260 | 14.510 | 14.970 | 14.970 | 4,113,652 |
| 2025-08-27 | 15.380 | 15.540 | 15.040 | 15.060 | 15.060 | 4,156,239 |
| 2025-08-26 | 15.300 | 15.600 | 15.260 | 15.380 | 15.380 | 3,040,042 |
| 2025-08-25 | 15.430 | 15.440 | 15.220 | 15.340 | 15.340 | 3,365,827 |
| 2025-08-22 | 15.310 | 15.420 | 15.160 | 15.330 | 15.330 | 3,217,095 |
| 2025-08-21 | 15.310 | 15.460 | 15.190 | 15.330 | 15.330 | 3,158,690 |
| 2025-08-20 | 15.420 | 15.450 | 15.140 | 15.320 | 15.320 | 4,357,550 |
| 2025-08-19 | 14.830 | 15.870 | 14.830 | 15.490 | 15.490 | 7,283,489 |
| 2025-08-18 | 14.910 | 15.080 | 14.900 | 14.940 | 14.940 | 2,758,405 |
| 2025-08-15 | 14.650 | 14.920 | 14.530 | 14.910 | 14.910 | 2,941,442 |
| 2025-08-14 | 14.990 | 15.030 | 14.590 | 14.590 | 14.590 | 3,669,957 |
| 2025-08-13 | 14.980 | 15.320 | 14.890 | 15.010 | 15.010 | 3,576,884 |
| 2025-08-12 | 15.040 | 15.080 | 14.860 | 14.910 | 14.910 | 2,503,750 |
| 2025-08-11 | 15.180 | 15.180 | 14.940 | 15.020 | 15.020 | 3,110,825 |
| 2025-08-08 | 14.930 | 15.070 | 14.830 | 15.000 | 15.000 | 2,311,117 |
| 2025-08-07 | 14.910 | 14.990 | 14.840 | 14.930 | 14.930 | 2,309,678 |
| 2025-08-06 | 14.660 | 15.140 | 14.600 | 14.980 | 14.980 | 3,526,311 |
| 2025-08-05 | 14.700 | 14.770 | 14.570 | 14.690 | 14.690 | 2,253,564 |
| 2025-08-04 | 14.500 | 14.670 | 14.410 | 14.660 | 14.660 | 1,741,272 |
| 2025-08-01 | 14.360 | 14.570 | 14.360 | 14.500 | 14.500 | 1,863,568 |
| 2025-07-31 | 14.800 | 14.900 | 14.360 | 14.410 | 14.410 | 3,892,452 |
| 2025-07-30 | 14.670 | 15.190 | 14.500 | 14.870 | 14.870 | 5,279,362 |
| 2025-07-29 | 14.920 | 14.970 | 14.570 | 14.670 | 14.670 | 2,650,503 |
| 2025-07-28 | 14.660 | 14.980 | 14.520 | 14.850 | 14.850 | 3,817,556 |
| 2025-07-25 | 14.570 | 14.570 | 14.450 | 14.570 | 14.570 | 2,171,320 |
| 2025-07-24 | 14.260 | 14.520 | 14.260 | 14.520 | 14.520 | 2,763,123 |
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.