China Suntien Green Energy Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	5.510	5.700	5.410	5.660	4.149	17,905,949
2021-11-30	5.890	5.980	5.450	5.470	4.010	191,492,797
2021-11-29	5.710	5.980	5.600	5.810	4.259	33,405,000
2021-11-26	5.760	5.890	5.690	5.740	4.208	15,577,350
2021-11-25	5.800	6.000	5.710	5.750	4.215	19,266,801
2021-11-24	5.360	5.850	5.360	5.780	4.237	40,724,930
2021-11-23	5.750	5.770	5.340	5.380	3.944	29,789,840
2021-11-22	5.810	5.840	5.660	5.750	4.215	15,010,000
2021-11-19	5.800	5.880	5.710	5.810	4.259	11,241,050
2021-11-18	5.790	5.910	5.730	5.820	4.267	9,325,004
2021-11-17	5.800	5.880	5.650	5.840	4.281	19,825,689
2021-11-16	5.700	5.800	5.600	5.800	4.252	19,133,801
2021-11-15	5.800	5.860	5.570	5.700	4.179	17,756,000
2021-11-12	5.660	5.880	5.660	5.760	4.223	27,727,869
2021-11-11	5.650	5.780	5.490	5.580	4.091	29,223,000
2021-11-10	5.950	5.950	5.430	5.580	4.091	50,317,641
2021-11-09	6.070	6.180	5.820	5.980	4.384	27,866,000
2021-11-08	6.250	6.390	5.750	5.900	4.325	45,649,219
2021-11-05	6.700	6.720	6.200	6.300	4.619	24,817,000
2021-11-04	6.520	6.730	6.390	6.730	4.934	20,173,000
2021-11-03	6.200	6.650	6.200	6.470	4.743	27,246,830
2021-11-02	6.500	6.580	6.200	6.200	4.545	17,679,301
2021-11-01	6.100	6.450	6.010	6.450	4.729	35,481,000
2021-10-29	6.620	6.670	6.000	6.200	4.545	64,284,871
2021-10-28	6.870	7.010	6.460	6.780	4.970	25,164,000
2021-10-27	6.980	7.140	6.880	6.930	5.080	31,946,199
2021-10-26	7.270	7.350	6.900	6.930	5.080	28,176,000
2021-10-25	6.850	7.320	6.750	7.150	5.242	36,567,070
2021-10-22	7.100	7.180	6.810	6.890	5.051	24,316,840

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.