Suncha Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20.194 | 20.348 | 19.845 | 20.041 | 14.275 | 683,000 |
| 2024-07-23 | 20.654 | 20.989 | 20.292 | 20.334 | 14.484 | 623,237 |
| 2024-07-22 | 20.334 | 20.710 | 20.236 | 20.626 | 14.693 | 592,900 |
| 2024-07-19 | 20.069 | 20.640 | 19.929 | 20.320 | 14.474 | 799,700 |
| 2024-07-18 | 20.515 | 20.543 | 19.804 | 20.250 | 14.424 | 576,300 |
| 2024-07-17 | 20.752 | 20.919 | 20.445 | 20.487 | 14.593 | 685,500 |
| 2024-07-16 | 20.710 | 20.864 | 20.473 | 20.738 | 14.772 | 710,900 |
| 2024-07-15 | 21.352 | 21.463 | 20.654 | 20.794 | 14.812 | 929,800 |
| 2024-07-12 | 21.310 | 21.756 | 21.142 | 21.324 | 15.189 | 1,018,100 |
| 2024-07-11 | 20.794 | 21.435 | 20.794 | 21.324 | 15.189 | 1,711,000 |
| 2024-07-10 | 20.780 | 20.919 | 20.222 | 20.375 | 14.514 | 995,000 |
| 2024-07-09 | 20.682 | 21.003 | 20.097 | 20.975 | 14.941 | 924,100 |
| 2024-07-08 | 21.031 | 21.226 | 20.613 | 20.682 | 14.732 | 826,400 |
| 2024-07-05 | 20.780 | 21.338 | 20.431 | 21.226 | 15.120 | 846,500 |
| 2024-07-04 | 21.826 | 21.965 | 20.696 | 20.780 | 14.802 | 1,002,717 |
| 2024-07-03 | 21.700 | 21.965 | 21.561 | 21.700 | 15.457 | 462,700 |
| 2024-07-02 | 21.449 | 21.951 | 21.380 | 21.896 | 15.597 | 764,900 |
| 2024-07-01 | 21.352 | 21.645 | 20.933 | 21.477 | 15.299 | 587,875 |
| 2024-06-28 | 21.714 | 21.742 | 21.087 | 21.254 | 15.140 | 657,800 |
| 2024-06-27 | 21.742 | 22.216 | 21.477 | 21.533 | 15.338 | 805,600 |
| 2024-06-26 | 20.710 | 21.784 | 20.515 | 21.756 | 15.497 | 960,979 |
| 2024-06-25 | 20.459 | 21.059 | 20.389 | 20.738 | 14.772 | 867,492 |
| 2024-06-24 | 21.338 | 21.338 | 20.250 | 20.375 | 14.514 | 1,313,300 |
| 2024-06-21 | 21.324 | 21.617 | 20.822 | 21.617 | 15.398 | 714,500 |
| 2024-06-20 | 21.840 | 21.937 | 21.184 | 21.324 | 15.189 | 864,800 |
| 2024-06-19 | 21.812 | 22.161 | 21.617 | 21.882 | 15.587 | 592,600 |
| 2024-06-18 | 21.324 | 21.826 | 21.129 | 21.798 | 15.527 | 902,804 |
| 2024-06-17 | 22.049 | 22.161 | 21.338 | 21.421 | 15.259 | 888,400 |
| 2024-06-14 | 22.175 | 22.230 | 21.645 | 22.049 | 15.706 | 886,800 |
| 2024-06-13 | 22.105 | 22.356 | 21.840 | 22.202 | 15.815 | 991,500 |
| 2024-06-12 | 21.463 | 22.230 | 21.338 | 22.105 | 15.746 | 1,141,800 |
| 2024-06-11 | 21.728 | 21.840 | 21.031 | 21.603 | 15.388 | 1,140,559 |
| 2024-06-07 | 20.919 | 22.007 | 20.752 | 21.868 | 15.577 | 1,356,500 |
| 2024-06-06 | 21.603 | 21.965 | 20.180 | 20.487 | 14.593 | 1,588,100 |
| 2024-06-05 | 22.175 | 22.175 | 21.631 | 21.700 | 15.457 | 1,273,600 |
| 2024-06-04 | 22.161 | 22.509 | 21.631 | 22.119 | 15.755 | 1,492,800 |
| 2024-06-03 | 23.890 | 24.336 | 22.049 | 22.579 | 16.083 | 1,901,300 |
| 2024-05-31 | 23.653 | 23.988 | 23.388 | 23.820 | 16.967 | 692,600 |
| 2024-05-30 | 23.792 | 23.876 | 23.430 | 23.555 | 16.779 | 786,700 |
| 2024-05-29 | 23.639 | 24.057 | 23.193 | 23.890 | 17.017 | 697,200 |
| 2024-05-28 | 23.988 | 24.113 | 23.444 | 23.541 | 16.769 | 776,000 |
| 2024-05-27 | 23.988 | 24.420 | 23.346 | 24.015 | 17.107 | 901,500 |
| 2024-05-24 | 23.862 | 24.085 | 23.569 | 23.862 | 16.997 | 759,000 |
| 2024-05-23 | 24.699 | 24.713 | 23.723 | 23.876 | 17.007 | 995,800 |
| 2024-05-22 | 24.824 | 25.047 | 24.517 | 24.657 | 17.563 | 677,800 |
| 2024-05-21 | 24.964 | 25.229 | 24.657 | 24.880 | 17.722 | 736,600 |
| 2024-05-20 | 25.326 | 25.522 | 25.020 | 25.047 | 17.842 | 1,034,999 |
| 2024-05-17 | 25.075 | 25.368 | 24.978 | 25.354 | 18.060 | 1,162,200 |
| 2024-05-16 | 24.629 | 25.243 | 24.280 | 25.020 | 17.822 | 1,128,200 |
| 2024-05-15 | 24.671 | 25.006 | 24.434 | 24.629 | 17.544 | 760,200 |
| 2024-05-14 | 23.988 | 24.922 | 23.988 | 24.671 | 17.573 | 892,400 |
| 2024-05-13 | 24.434 | 24.727 | 24.127 | 24.378 | 17.365 | 747,200 |
| 2024-05-10 | 25.215 | 25.271 | 24.545 | 24.727 | 17.613 | 861,700 |
| 2024-05-09 | 25.075 | 25.215 | 24.866 | 25.103 | 17.881 | 988,500 |
| 2024-05-08 | 25.201 | 25.452 | 24.782 | 24.852 | 17.703 | 1,081,300 |
| 2024-05-07 | 24.978 | 25.312 | 24.936 | 25.201 | 17.951 | 1,332,527 |
| 2024-05-06 | 25.117 | 25.173 | 24.685 | 24.978 | 17.792 | 2,163,829 |
| 2024-04-30 | 24.099 | 24.894 | 23.764 | 24.629 | 17.544 | 2,677,689 |
| 2024-04-29 | 24.796 | 24.796 | 23.123 | 24.155 | 17.206 | 2,408,500 |
| 2024-04-26 | 23.137 | 23.792 | 22.621 | 23.723 | 16.898 | 1,669,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.2114 CNY |
| 2022-08-15 | 0.5000 CNY |
| 2021-10-08 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.