Suntech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.790 | 4.790 | 4.680 | 4.790 | 4.726 | 16,198 |
| 2024-08-09 | 4.600 | 4.790 | 4.580 | 4.790 | 4.726 | 14,265 |
| 2024-08-08 | 4.540 | 4.600 | 4.450 | 4.600 | 4.539 | 4,329 |
| 2024-08-07 | 4.690 | 4.780 | 4.560 | 4.560 | 4.499 | 9,125 |
| 2024-08-06 | 4.750 | 4.900 | 4.520 | 4.520 | 4.460 | 4,152 |
| 2024-08-05 | 4.820 | 4.820 | 4.220 | 4.600 | 4.539 | 27,858 |
| 2024-08-02 | 4.850 | 4.990 | 4.820 | 4.880 | 4.815 | 5,068 |
| 2024-08-01 | 4.920 | 5.000 | 4.820 | 5.000 | 4.933 | 2,521 |
| 2024-07-31 | 4.810 | 4.930 | 4.810 | 4.930 | 4.825 | 7,488 |
| 2024-07-30 | 4.900 | 4.950 | 4.750 | 4.910 | 4.805 | 8,901 |
| 2024-07-29 | 4.770 | 4.940 | 4.710 | 4.940 | 4.835 | 3,389 |
| 2024-07-26 | 4.960 | 4.980 | 4.560 | 4.790 | 4.688 | 10,842 |
| 2024-07-25 | 4.960 | 4.960 | 4.820 | 4.820 | 4.717 | 9,964 |
| 2024-07-24 | 5.100 | 5.200 | 4.960 | 4.960 | 4.854 | 5,119 |
| 2024-07-23 | 5.000 | 5.100 | 5.000 | 5.100 | 4.991 | 9,084 |
| 2024-07-22 | 5.180 | 5.180 | 5.000 | 5.000 | 4.893 | 11,390 |
| 2024-07-19 | 5.200 | 5.200 | 5.060 | 5.180 | 5.070 | 4,449 |
| 2024-07-18 | 5.040 | 5.200 | 5.020 | 5.200 | 5.089 | 2,412 |
| 2024-07-17 | 5.120 | 5.300 | 5.060 | 5.100 | 4.991 | 5,157 |
| 2024-07-16 | 5.180 | 5.260 | 5.080 | 5.100 | 4.991 | 6,226 |
| 2024-07-15 | 5.380 | 5.400 | 5.140 | 5.360 | 5.246 | 5,802 |
| 2024-07-12 | 5.340 | 5.340 | 5.320 | 5.340 | 5.226 | 1,566 |
| 2024-07-11 | 5.400 | 5.420 | 5.300 | 5.340 | 5.226 | 5,869 |
| 2024-07-10 | 5.280 | 5.340 | 5.240 | 5.340 | 5.226 | 2,384 |
| 2024-07-09 | 5.260 | 5.400 | 5.160 | 5.340 | 5.226 | 6,556 |
| 2024-07-08 | 5.080 | 5.440 | 5.060 | 5.300 | 5.187 | 17,425 |
| 2024-07-05 | 5.100 | 5.180 | 5.040 | 5.060 | 4.952 | 9,058 |
| 2024-07-04 | 5.100 | 5.280 | 4.930 | 5.040 | 4.933 | 17,918 |
| 2024-07-03 | 5.100 | 5.180 | 4.970 | 5.020 | 4.913 | 8,279 |
| 2024-07-02 | 5.260 | 5.260 | 4.940 | 5.100 | 4.991 | 16,715 |
| 2024-07-01 | 5.300 | 5.360 | 5.200 | 5.260 | 5.148 | 3,832 |
| 2024-06-28 | 5.500 | 5.600 | 5.020 | 5.200 | 5.089 | 14,883 |
| 2024-06-27 | 5.200 | 5.580 | 5.000 | 5.580 | 5.461 | 24,304 |
| 2024-06-26 | 4.900 | 5.100 | 4.900 | 5.100 | 4.991 | 9,914 |
| 2024-06-25 | 4.850 | 4.900 | 4.710 | 4.880 | 4.776 | 65,413 |
| 2024-06-24 | 5.120 | 5.120 | 4.800 | 4.850 | 4.747 | 57,477 |
| 2024-06-21 | 5.260 | 5.260 | 5.020 | 5.200 | 5.089 | 29,008 |
| 2024-06-20 | 5.440 | 5.440 | 5.200 | 5.300 | 5.187 | 41,516 |
| 2024-06-19 | 5.760 | 5.760 | 5.420 | 5.600 | 5.481 | 11,307 |
| 2024-06-18 | 5.740 | 5.740 | 5.520 | 5.700 | 5.578 | 11,274 |
| 2024-06-17 | 5.780 | 5.780 | 5.680 | 5.780 | 5.657 | 2,470 |
| 2024-06-14 | 5.800 | 5.800 | 5.500 | 5.740 | 5.618 | 8,014 |
| 2024-06-13 | 5.900 | 5.940 | 5.320 | 5.920 | 5.794 | 16,684 |
| 2024-06-12 | 6.080 | 6.100 | 5.900 | 5.900 | 5.774 | 4,723 |
| 2024-06-11 | 6.100 | 6.100 | 5.940 | 5.940 | 5.813 | 4,890 |
| 2024-06-10 | 6.020 | 6.100 | 5.940 | 6.000 | 5.872 | 2,265 |
| 2024-06-07 | 6.080 | 6.080 | 5.940 | 6.000 | 5.872 | 483 |
| 2024-06-06 | 6.000 | 6.020 | 5.880 | 6.020 | 5.892 | 2,378 |
| 2024-06-05 | 5.960 | 6.100 | 5.900 | 6.100 | 5.970 | 1,276 |
| 2024-06-04 | 6.100 | 6.100 | 5.960 | 5.960 | 5.833 | 4,730 |
| 2024-06-03 | 5.880 | 6.160 | 5.880 | 6.140 | 6.009 | 5,919 |
| 2024-05-31 | 5.900 | 6.180 | 5.760 | 5.960 | 5.833 | 7,560 |
| 2024-05-29 | 6.180 | 6.180 | 5.920 | 6.020 | 5.892 | 12,551 |
| 2024-05-28 | 6.340 | 6.360 | 6.240 | 6.240 | 6.107 | 1,787 |
| 2024-05-27 | 6.260 | 6.360 | 6.180 | 6.360 | 6.224 | 3,566 |
| 2024-05-24 | 6.380 | 6.380 | 6.120 | 6.260 | 6.126 | 4,072 |
| 2024-05-23 | 6.220 | 6.460 | 6.100 | 6.200 | 6.068 | 1,415 |
| 2024-05-22 | 6.500 | 6.500 | 6.100 | 6.260 | 6.126 | 15,300 |
| 2024-05-21 | 6.100 | 6.680 | 6.000 | 6.460 | 6.322 | 42,631 |
| 2024-05-20 | 6.060 | 6.100 | 5.980 | 6.080 | 5.950 | 5,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-24 | 0.0300 PLN |
| 2024-08-01 | 0.0400 PLN |
| 2023-07-05 | 0.0300 PLN |
| 2022-07-29 | 0.0100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.