Suntar Environmental Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.790	12.820	12.680	12.740	12.740	1,353,186
2025-04-24	12.730	12.860	12.640	12.760	12.760	1,263,886
2025-04-23	12.750	12.820	12.700	12.730	12.730	1,351,879
2025-04-22	12.680	12.750	12.550	12.730	12.730	1,862,311
2025-04-21	12.640	12.680	12.580	12.660	12.660	1,584,171
2025-04-18	12.810	12.880	12.500	12.640	12.640	2,297,330
2025-04-17	12.770	13.030	12.730	12.940	12.940	1,206,838
2025-04-16	13.000	13.000	12.600	12.810	12.810	975,481
2025-04-15	12.930	13.000	12.850	13.000	13.000	902,628
2025-04-14	12.860	13.160	12.860	12.930	12.930	1,333,102
2025-04-11	12.850	12.960	12.660	12.760	12.760	1,386,244
2025-04-10	12.820	13.110	12.820	12.840	12.840	1,978,644
2025-04-09	12.300	12.800	11.800	12.700	12.700	2,511,198
2025-04-08	12.120	12.460	12.020	12.400	12.400	1,960,875
2025-04-07	13.260	13.260	11.710	12.000	12.000	4,121,151
2025-04-03	13.800	13.940	13.550	13.710	13.710	1,662,284
2025-04-02	13.940	13.950	13.810	13.880	13.880	1,069,956
2025-04-01	13.690	14.030	13.690	13.870	13.870	1,673,626
2025-03-31	13.700	13.800	13.460	13.770	13.770	1,905,702
2025-03-28	13.870	14.000	13.680	13.780	13.780	1,456,539
2025-03-27	14.100	14.240	13.820	13.910	13.910	1,734,883
2025-03-26	13.940	14.230	13.820	14.180	14.180	2,667,948
2025-03-25	13.700	13.980	13.620	13.870	13.870	1,649,270
2025-03-24	13.790	13.890	13.500	13.670	13.670	2,006,090
2025-03-21	13.710	14.040	13.700	13.800	13.800	2,818,315
2025-03-20	13.860	13.910	13.710	13.800	13.800	1,475,157
2025-03-19	14.000	14.050	13.750	13.820	13.820	1,933,250
2025-03-18	13.920	14.100	13.810	14.060	14.060	2,331,419
2025-03-17	13.760	13.910	13.600	13.860	13.860	1,919,239
2025-03-14	13.490	13.700	13.380	13.660	13.660	1,856,472
2025-03-13	13.520	13.570	13.310	13.430	13.430	1,612,078
2025-03-12	13.610	13.630	13.480	13.520	13.520	1,561,648
2025-03-11	13.500	13.660	13.430	13.600	13.600	2,002,963
2025-03-10	13.630	13.740	13.380	13.620	13.620	3,634,083
2025-03-07	13.860	14.110	13.860	13.980	13.980	2,392,771
2025-03-06	13.810	13.990	13.770	13.900	13.900	2,279,890
2025-03-05	13.860	13.930	13.680	13.770	13.770	1,509,981
2025-03-04	13.690	13.970	13.640	13.910	13.910	1,936,407
2025-03-03	13.600	13.840	13.600	13.700	13.700	1,792,066
2025-02-28	13.900	13.950	13.570	13.570	13.570	2,880,168
2025-02-27	13.740	13.990	13.600	13.970	13.970	3,159,658
2025-02-26	13.810	14.030	13.610	13.710	13.710	4,270,336
2025-02-25	13.260	13.480	13.260	13.440	13.440	1,222,238
2025-02-24	13.380	13.450	13.260	13.350	13.350	1,618,216
2025-02-21	13.120	13.410	13.060	13.360	13.360	1,928,939
2025-02-20	13.060	13.160	13.000	13.120	13.120	1,177,640
2025-02-19	12.970	13.110	12.900	13.100	13.100	1,699,349
2025-02-18	13.240	13.260	12.870	12.940	12.940	1,498,430
2025-02-17	13.250	13.330	13.180	13.250	13.250	1,382,511
2025-02-14	13.270	13.320	13.180	13.230	13.230	905,067
2025-02-13	13.390	13.400	13.220	13.270	13.270	971,762
2025-02-12	13.310	13.440	13.190	13.370	13.370	1,336,216
2025-02-11	13.360	13.360	13.200	13.290	13.290	1,196,342
2025-02-10	13.310	13.370	13.240	13.340	13.340	1,150,290
2025-02-07	13.140	13.380	13.070	13.320	13.320	2,511,981
2025-02-06	12.910	13.160	12.830	13.130	13.130	1,303,403
2025-02-05	13.000	13.010	12.810	12.970	12.970	814,779
2025-01-27	13.000	13.140	12.900	12.910	12.910	792,721
2025-01-24	12.900	13.010	12.780	12.950	12.950	901,899
2025-01-23	12.880	13.060	12.820	12.820	12.820	1,249,050

← NewerPage 7 of 21 · 1,218 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.