Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.420	14.530	14.250	14.280	14.280	3,253,217
2025-07-22	14.490	14.760	14.370	14.530	14.530	4,745,260
2025-07-21	14.450	14.570	14.380	14.420	14.420	3,583,683
2025-07-18	14.030	14.580	13.980	14.450	14.450	6,734,925
2025-07-17	13.900	14.020	13.840	14.010	14.010	2,548,404
2025-07-16	13.900	14.000	13.800	13.870	13.870	1,530,433
2025-07-15	14.000	14.030	13.820	13.900	13.900	2,809,367
2025-07-14	14.090	14.090	13.970	14.000	14.000	1,738,404
2025-07-11	13.950	14.100	13.840	14.020	14.020	2,811,535
2025-07-10	13.900	13.990	13.840	13.950	13.950	2,371,441
2025-07-09	14.090	14.170	13.920	13.920	13.920	2,385,319
2025-07-08	13.940	14.070	13.880	14.020	14.020	2,669,480
2025-07-07	13.750	14.100	13.710	13.940	13.940	3,217,156
2025-07-04	13.810	13.980	13.720	13.780	13.780	2,900,808
2025-07-03	13.800	13.840	13.680	13.770	13.770	2,301,453
2025-07-02	13.930	13.990	13.660	13.780	13.780	2,831,761
2025-07-01	13.900	13.970	13.760	13.930	13.930	2,449,803
2025-06-30	13.860	14.030	13.810	13.940	13.940	3,000,733
2025-06-27	13.710	13.910	13.710	13.760	13.760	2,055,243
2025-06-26	13.780	13.880	13.680	13.700	13.700	3,411,174
2025-06-25	13.810	13.950	13.730	13.830	13.830	3,774,362
2025-06-24	13.730	13.800	13.410	13.750	13.750	5,853,661
2025-06-23	13.570	14.190	13.420	13.990	13.990	6,671,443
2025-06-20	13.690	13.740	13.390	13.460	13.460	2,336,560
2025-06-19	13.850	13.890	13.400	13.660	13.660	5,070,388
2025-06-18	14.170	14.200	13.680	13.960	13.960	5,875,044
2025-06-17	13.350	14.250	13.310	14.110	14.110	10,093,234
2025-06-16	13.400	13.540	13.250	13.290	13.290	4,605,452
2025-06-13	13.030	13.770	12.950	13.560	13.560	7,996,418
2025-06-12	13.010	13.110	12.960	13.030	13.030	994,168
2025-06-11	12.970	13.130	12.860	13.080	13.080	1,546,373
2025-06-10	13.020	13.100	12.810	12.920	12.920	1,485,422
2025-06-09	13.010	13.070	12.970	13.050	13.050	1,295,610
2025-06-06	12.880	13.030	12.860	13.020	13.020	1,830,033
2025-06-05	12.950	12.980	12.880	12.910	12.910	1,415,106
2025-06-04	12.930	12.970	12.860	12.950	12.950	1,103,852
2025-06-03	12.810	12.940	12.810	12.890	12.890	1,090,840
2025-05-30	13.070	13.070	12.790	12.850	12.850	1,678,316
2025-05-29	12.790	13.020	12.790	12.960	12.960	1,592,806
2025-05-28	12.710	13.020	12.680	12.800	12.800	1,875,248
2025-05-27	12.600	12.710	12.550	12.680	12.680	1,026,659
2025-05-26	12.560	12.740	12.560	12.650	12.650	1,178,264
2025-05-23	12.770	12.900	12.610	12.620	12.620	1,675,024
2025-05-22	12.990	13.030	12.720	12.720	12.720	1,998,871
2025-05-21	13.050	13.080	12.940	12.990	12.990	1,364,450
2025-05-20	13.050	13.050	12.940	13.030	13.030	1,403,286
2025-05-19	13.030	13.040	12.800	12.980	12.980	1,956,435
2025-05-16	13.070	13.100	12.990	13.010	13.010	1,136,633
2025-05-15	13.070	13.140	12.980	13.020	13.020	1,528,251
2025-05-14	13.010	13.120	13.010	13.030	13.030	1,578,926
2025-05-13	13.210	13.250	13.010	13.060	13.060	1,934,056
2025-05-12	13.010	13.130	13.010	13.110	13.110	1,708,162
2025-05-09	13.250	13.250	13.020	13.090	13.090	1,289,064
2025-05-08	13.080	13.220	13.010	13.190	13.190	1,483,155
2025-05-07	13.110	13.190	12.990	13.070	13.070	1,721,702
2025-05-06	12.910	13.140	12.900	13.050	13.050	1,796,886
2025-04-30	12.780	12.910	12.770	12.840	12.840	1,343,307
2025-04-29	12.640	12.810	12.600	12.780	12.780	1,426,173
2025-04-28	12.780	12.810	12.570	12.570	12.570	1,468,001
2025-04-25	12.790	12.820	12.680	12.740	12.740	1,353,186

← NewerPage 6 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.