Suntech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.060 | 6.140 | 5.880 | 6.060 | 5.931 | 7,227 |
| 2024-05-16 | 5.900 | 6.120 | 5.880 | 6.120 | 5.989 | 9,490 |
| 2024-05-15 | 6.120 | 6.240 | 5.800 | 6.000 | 5.872 | 14,636 |
| 2024-05-14 | 6.120 | 6.240 | 6.100 | 6.240 | 6.107 | 7,543 |
| 2024-05-13 | 6.240 | 6.260 | 6.140 | 6.140 | 6.009 | 3,138 |
| 2024-05-10 | 6.200 | 6.260 | 6.100 | 6.120 | 5.989 | 3,704 |
| 2024-05-09 | 6.240 | 6.240 | 6.120 | 6.120 | 5.989 | 12,538 |
| 2024-05-08 | 6.200 | 6.260 | 6.100 | 6.180 | 6.048 | 3,142 |
| 2024-05-07 | 5.980 | 6.160 | 5.980 | 6.160 | 6.029 | 6,692 |
| 2024-05-06 | 6.000 | 6.180 | 5.920 | 6.100 | 5.970 | 6,114 |
| 2024-05-02 | 6.100 | 6.100 | 5.800 | 5.820 | 5.696 | 17,052 |
| 2024-04-30 | 6.200 | 6.200 | 6.100 | 6.100 | 5.970 | 2,974 |
| 2024-04-29 | 6.140 | 6.220 | 6.100 | 6.100 | 5.970 | 1,589 |
| 2024-04-26 | 6.140 | 6.280 | 6.140 | 6.260 | 6.126 | 477 |
| 2024-04-25 | 6.300 | 6.300 | 6.140 | 6.140 | 6.009 | 2,506 |
| 2024-04-24 | 6.280 | 6.460 | 6.140 | 6.300 | 6.166 | 1,511 |
| 2024-04-23 | 6.140 | 6.200 | 6.100 | 6.100 | 5.970 | 4,702 |
| 2024-04-22 | 6.280 | 6.300 | 6.080 | 6.200 | 6.068 | 3,955 |
| 2024-04-19 | 6.300 | 6.300 | 6.120 | 6.140 | 6.009 | 2,346 |
| 2024-04-18 | 6.200 | 6.300 | 6.100 | 6.100 | 5.970 | 4,689 |
| 2024-04-17 | 6.240 | 6.500 | 6.160 | 6.200 | 6.068 | 3,667 |
| 2024-04-16 | 6.360 | 6.580 | 6.240 | 6.240 | 6.107 | 5,132 |
| 2024-04-15 | 6.500 | 6.500 | 6.320 | 6.460 | 6.322 | 3,534 |
| 2024-04-12 | 6.500 | 6.580 | 6.420 | 6.580 | 6.440 | 1,246 |
| 2024-04-11 | 6.400 | 6.560 | 6.400 | 6.500 | 6.361 | 4,110 |
| 2024-04-10 | 6.440 | 6.600 | 6.400 | 6.400 | 6.263 | 3,360 |
| 2024-04-09 | 6.700 | 6.700 | 6.420 | 6.440 | 6.303 | 2,032 |
| 2024-04-08 | 6.900 | 6.900 | 6.160 | 6.660 | 6.518 | 12,470 |
| 2024-04-05 | 6.880 | 7.100 | 6.760 | 6.760 | 6.616 | 2,771 |
| 2024-04-04 | 6.800 | 6.860 | 6.800 | 6.860 | 6.714 | 13,058 |
| 2024-04-03 | 6.860 | 6.880 | 6.800 | 6.820 | 6.675 | 4,391 |
| 2024-04-02 | 6.780 | 6.880 | 6.780 | 6.780 | 6.635 | 2,687 |
| 2024-03-28 | 6.840 | 7.120 | 6.760 | 6.780 | 6.635 | 2,675 |
| 2024-03-27 | 6.840 | 6.900 | 6.800 | 6.800 | 6.655 | 4,802 |
| 2024-03-26 | 6.940 | 7.080 | 6.840 | 7.000 | 6.851 | 1,558 |
| 2024-03-25 | 7.060 | 7.160 | 6.780 | 7.080 | 6.929 | 8,862 |
| 2024-03-22 | 6.760 | 7.100 | 6.740 | 7.000 | 6.851 | 13,090 |
| 2024-03-21 | 6.780 | 6.840 | 6.740 | 6.740 | 6.596 | 17,058 |
| 2024-03-20 | 6.820 | 6.880 | 6.740 | 6.740 | 6.596 | 13,691 |
| 2024-03-19 | 6.780 | 6.820 | 6.740 | 6.760 | 6.616 | 33,911 |
| 2024-03-18 | 6.900 | 6.900 | 6.740 | 6.760 | 6.616 | 112,425 |
| 2024-03-15 | 6.720 | 7.000 | 6.600 | 6.900 | 6.753 | 13,486 |
| 2024-03-14 | 6.760 | 6.840 | 6.700 | 6.740 | 6.596 | 4,560 |
| 2024-03-13 | 6.760 | 6.880 | 6.680 | 6.720 | 6.577 | 9,707 |
| 2024-03-12 | 6.500 | 6.880 | 6.500 | 6.740 | 6.596 | 30,141 |
| 2024-03-11 | 6.260 | 6.660 | 6.260 | 6.500 | 6.361 | 17,426 |
| 2024-03-08 | 6.240 | 6.480 | 6.240 | 6.480 | 6.342 | 9,195 |
| 2024-03-07 | 6.260 | 6.400 | 6.240 | 6.260 | 6.126 | 4,014 |
| 2024-03-06 | 6.280 | 6.280 | 6.160 | 6.200 | 6.068 | 5,687 |
| 2024-03-05 | 6.100 | 6.320 | 6.100 | 6.200 | 6.068 | 15,491 |
| 2024-03-04 | 6.100 | 6.220 | 6.020 | 6.100 | 5.970 | 16,182 |
| 2024-03-01 | 6.480 | 6.480 | 6.100 | 6.260 | 6.126 | 30,778 |
| 2024-02-29 | 5.920 | 6.800 | 5.880 | 6.480 | 6.342 | 70,509 |
| 2024-02-28 | 6.040 | 6.040 | 5.880 | 5.940 | 5.813 | 4,440 |
| 2024-02-27 | 5.900 | 6.000 | 5.880 | 6.000 | 5.872 | 25,250 |
| 2024-02-26 | 6.040 | 6.080 | 5.900 | 5.900 | 5.774 | 47,408 |
| 2024-02-23 | 6.200 | 6.200 | 6.080 | 6.080 | 5.950 | 8,161 |
| 2024-02-22 | 6.200 | 6.260 | 6.100 | 6.200 | 6.068 | 21,668 |
| 2024-02-21 | 6.200 | 6.280 | 6.200 | 6.200 | 6.068 | 11,114 |
| 2024-02-20 | 6.300 | 6.300 | 6.160 | 6.200 | 6.068 | 13,282 |
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.