Suntech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 6.200 | 6.340 | 6.100 | 6.300 | 6.166 | 23,172 |
| 2024-02-16 | 6.100 | 6.300 | 6.060 | 6.200 | 6.068 | 22,177 |
| 2024-02-15 | 6.040 | 6.440 | 5.920 | 6.060 | 5.931 | 132,068 |
| 2024-02-14 | 6.900 | 6.900 | 5.960 | 6.360 | 6.224 | 199,307 |
| 2024-02-13 | 6.740 | 6.900 | 6.700 | 6.900 | 6.753 | 23,061 |
| 2024-02-12 | 6.640 | 7.060 | 6.640 | 6.780 | 6.635 | 56,252 |
| 2024-02-09 | 6.900 | 6.940 | 6.500 | 6.640 | 6.498 | 53,514 |
| 2024-02-08 | 6.920 | 6.980 | 6.800 | 6.820 | 6.675 | 11,019 |
| 2024-02-07 | 7.000 | 7.000 | 6.920 | 6.920 | 6.772 | 3,047 |
| 2024-02-06 | 7.020 | 7.100 | 6.800 | 6.940 | 6.792 | 14,047 |
| 2024-02-05 | 6.920 | 7.160 | 6.900 | 7.020 | 6.870 | 10,470 |
| 2024-02-02 | 7.020 | 7.040 | 6.900 | 6.900 | 6.753 | 10,449 |
| 2024-02-01 | 6.980 | 7.020 | 6.900 | 7.000 | 6.851 | 6,689 |
| 2024-01-31 | 7.000 | 7.000 | 6.860 | 7.000 | 6.851 | 7,799 |
| 2024-01-30 | 6.800 | 7.040 | 6.800 | 7.000 | 6.851 | 12,693 |
| 2024-01-29 | 7.000 | 7.000 | 6.760 | 6.800 | 6.655 | 7,656 |
| 2024-01-26 | 7.060 | 7.060 | 6.800 | 7.040 | 6.890 | 3,542 |
| 2024-01-25 | 6.800 | 7.100 | 6.800 | 7.060 | 6.909 | 12,509 |
| 2024-01-24 | 6.940 | 7.060 | 6.500 | 6.880 | 6.733 | 8,796 |
| 2024-01-23 | 7.020 | 7.180 | 6.800 | 6.940 | 6.792 | 14,002 |
| 2024-01-22 | 7.200 | 7.200 | 7.000 | 7.100 | 6.949 | 7,365 |
| 2024-01-19 | 7.200 | 7.200 | 7.080 | 7.160 | 7.007 | 5,696 |
| 2024-01-18 | 7.300 | 7.300 | 7.080 | 7.100 | 6.949 | 1,840 |
| 2024-01-17 | 7.080 | 7.300 | 7.080 | 7.080 | 6.929 | 4,360 |
| 2024-01-16 | 7.180 | 7.180 | 7.060 | 7.080 | 6.929 | 5,773 |
| 2024-01-15 | 7.300 | 7.320 | 7.120 | 7.160 | 7.007 | 10,262 |
| 2024-01-12 | 7.280 | 7.300 | 7.220 | 7.300 | 7.144 | 6,517 |
| 2024-01-11 | 7.380 | 7.400 | 7.220 | 7.300 | 7.144 | 10,053 |
| 2024-01-10 | 7.260 | 7.320 | 7.220 | 7.220 | 7.066 | 2,772 |
| 2024-01-09 | 7.300 | 7.300 | 7.220 | 7.300 | 7.144 | 3,777 |
| 2024-01-08 | 7.200 | 7.360 | 7.200 | 7.300 | 7.144 | 16,297 |
| 2024-01-05 | 7.260 | 7.320 | 7.220 | 7.320 | 7.164 | 6,786 |
| 2024-01-04 | 7.300 | 7.320 | 7.220 | 7.220 | 7.066 | 5,036 |
| 2024-01-03 | 7.280 | 7.340 | 7.240 | 7.240 | 7.086 | 2,652 |
| 2024-01-02 | 7.220 | 7.380 | 7.200 | 7.300 | 7.144 | 30,157 |
| 2023-12-29 | 7.100 | 7.200 | 7.100 | 7.200 | 7.046 | 1,247 |
| 2023-12-28 | 7.260 | 7.280 | 7.100 | 7.200 | 7.046 | 9,126 |
| 2023-12-27 | 7.220 | 7.360 | 7.040 | 7.160 | 7.007 | 12,320 |
| 2023-12-22 | 7.400 | 7.400 | 7.260 | 7.300 | 7.144 | 4,673 |
| 2023-12-21 | 7.180 | 7.380 | 7.140 | 7.300 | 7.144 | 1,600 |
| 2023-12-20 | 7.400 | 7.400 | 7.180 | 7.300 | 7.144 | 7,122 |
| 2023-12-19 | 7.360 | 7.400 | 7.360 | 7.400 | 7.242 | 2,710 |
| 2023-12-18 | 7.260 | 7.380 | 7.220 | 7.360 | 7.203 | 12,072 |
| 2023-12-15 | 7.360 | 7.360 | 7.220 | 7.260 | 7.105 | 2,797 |
| 2023-12-14 | 7.400 | 7.400 | 7.140 | 7.300 | 7.144 | 10,294 |
| 2023-12-13 | 7.580 | 7.720 | 7.300 | 7.420 | 7.262 | 1,781 |
| 2023-12-12 | 7.520 | 7.800 | 7.500 | 7.500 | 7.340 | 4,960 |
| 2023-12-11 | 7.080 | 7.620 | 7.000 | 7.500 | 7.340 | 32,432 |
| 2023-12-08 | 7.000 | 7.080 | 7.000 | 7.000 | 6.851 | 1,486 |
| 2023-12-07 | 7.020 | 7.060 | 6.920 | 7.000 | 6.851 | 1,102 |
| 2023-12-06 | 7.040 | 7.040 | 6.900 | 6.920 | 6.772 | 12,983 |
| 2023-12-05 | 7.000 | 7.100 | 6.820 | 6.980 | 6.831 | 14,032 |
| 2023-12-04 | 6.820 | 7.100 | 6.820 | 7.000 | 6.851 | 9,337 |
| 2023-12-01 | 6.980 | 7.080 | 6.800 | 6.800 | 6.655 | 3,663 |
| 2023-11-30 | 6.820 | 7.000 | 6.820 | 6.820 | 6.675 | 2,259 |
| 2023-11-29 | 7.020 | 7.120 | 6.820 | 6.900 | 6.753 | 7,156 |
| 2023-11-28 | 7.120 | 7.120 | 7.040 | 7.100 | 6.949 | 2,754 |
| 2023-11-27 | 7.000 | 7.280 | 7.000 | 7.200 | 7.046 | 8,613 |
| 2023-11-24 | 7.100 | 7.160 | 6.900 | 7.000 | 6.851 | 4,970 |
| 2023-11-23 | 7.160 | 7.220 | 7.160 | 7.160 | 7.007 | 1,187 |
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.