Suncha Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.760 | 23.220 | 22.718 | 23.207 | 16.530 | 1,202,929 |
| 2024-04-24 | 22.021 | 22.788 | 21.910 | 22.718 | 16.183 | 1,286,400 |
| 2024-04-23 | 21.198 | 22.258 | 21.170 | 22.035 | 15.696 | 1,551,500 |
| 2024-04-22 | 21.756 | 21.756 | 20.585 | 21.087 | 15.020 | 1,314,497 |
| 2024-04-19 | 21.868 | 21.979 | 21.184 | 21.547 | 15.348 | 1,680,800 |
| 2024-04-18 | 21.547 | 22.272 | 21.101 | 21.896 | 15.597 | 2,295,661 |
| 2024-04-17 | 19.594 | 21.686 | 19.581 | 21.547 | 15.348 | 2,655,514 |
| 2024-04-16 | 21.896 | 22.063 | 20.027 | 20.027 | 14.265 | 2,229,500 |
| 2024-04-15 | 24.434 | 24.476 | 22.258 | 22.258 | 15.855 | 3,163,359 |
| 2024-04-12 | 24.294 | 25.842 | 24.252 | 24.727 | 17.613 | 1,944,300 |
| 2024-04-11 | 24.127 | 24.741 | 23.709 | 24.169 | 17.216 | 855,455 |
| 2024-04-10 | 25.145 | 25.145 | 23.974 | 24.211 | 17.246 | 1,540,400 |
| 2024-04-09 | 24.322 | 25.285 | 24.322 | 25.159 | 17.921 | 1,384,900 |
| 2024-04-08 | 25.898 | 26.079 | 24.155 | 24.322 | 17.325 | 2,020,900 |
| 2024-04-03 | 25.522 | 26.177 | 25.159 | 25.522 | 18.179 | 1,721,800 |
| 2024-04-02 | 25.103 | 25.633 | 25.033 | 25.522 | 18.179 | 1,432,900 |
| 2024-04-01 | 24.378 | 25.145 | 24.378 | 25.103 | 17.881 | 1,449,000 |
| 2024-03-29 | 24.029 | 24.336 | 23.890 | 24.225 | 17.256 | 732,600 |
| 2024-03-28 | 23.095 | 24.057 | 23.095 | 24.015 | 17.107 | 1,384,697 |
| 2024-03-27 | 23.709 | 23.988 | 23.290 | 23.290 | 16.590 | 1,214,800 |
| 2024-03-26 | 23.681 | 23.974 | 23.346 | 23.709 | 16.888 | 1,192,100 |
| 2024-03-25 | 24.225 | 24.490 | 23.555 | 23.723 | 16.898 | 1,226,900 |
| 2024-03-22 | 24.657 | 24.755 | 23.820 | 23.960 | 17.067 | 1,383,200 |
| 2024-03-21 | 24.531 | 24.755 | 23.806 | 24.448 | 17.414 | 1,659,700 |
| 2024-03-20 | 24.099 | 24.406 | 23.862 | 24.392 | 17.375 | 1,103,500 |
| 2024-03-19 | 24.085 | 24.294 | 23.890 | 23.960 | 17.067 | 1,444,013 |
| 2024-03-18 | 23.569 | 23.946 | 23.304 | 23.834 | 16.977 | 1,359,855 |
| 2024-03-15 | 22.593 | 23.207 | 22.328 | 23.151 | 16.491 | 1,226,800 |
| 2024-03-14 | 22.537 | 22.802 | 22.175 | 22.635 | 16.123 | 1,249,976 |
| 2024-03-13 | 22.886 | 22.928 | 22.244 | 22.649 | 16.133 | 924,997 |
| 2024-03-12 | 22.175 | 22.718 | 22.035 | 22.704 | 16.173 | 1,144,059 |
| 2024-03-11 | 22.035 | 22.230 | 21.686 | 22.175 | 15.795 | 852,590 |
| 2024-03-08 | 21.686 | 21.896 | 21.338 | 21.882 | 15.587 | 941,900 |
| 2024-03-07 | 21.645 | 22.133 | 21.449 | 21.617 | 15.398 | 1,075,154 |
| 2024-03-06 | 20.961 | 21.798 | 20.933 | 21.645 | 15.418 | 1,162,560 |
| 2024-03-05 | 21.756 | 21.826 | 21.031 | 21.115 | 15.040 | 1,223,500 |
| 2024-03-04 | 21.965 | 22.537 | 21.226 | 21.896 | 15.597 | 1,430,300 |
| 2024-03-01 | 21.965 | 22.286 | 21.407 | 21.937 | 15.626 | 1,935,180 |
| 2024-02-29 | 20.515 | 22.202 | 20.515 | 21.826 | 15.547 | 2,900,377 |
| 2024-02-28 | 24.057 | 24.462 | 21.477 | 21.477 | 15.299 | 3,476,158 |
| 2024-02-27 | 23.639 | 23.904 | 23.081 | 23.862 | 16.997 | 1,740,500 |
| 2024-02-26 | 22.928 | 24.057 | 22.579 | 23.318 | 16.610 | 1,932,988 |
| 2024-02-23 | 22.021 | 22.537 | 21.561 | 22.481 | 16.014 | 1,971,346 |
| 2024-02-22 | 21.198 | 21.965 | 21.059 | 21.658 | 15.428 | 1,718,850 |
| 2024-02-21 | 20.152 | 21.965 | 19.650 | 21.017 | 14.971 | 2,600,054 |
| 2024-02-20 | 19.232 | 20.152 | 19.078 | 20.027 | 14.265 | 1,687,431 |
| 2024-02-19 | 18.772 | 19.455 | 18.535 | 19.232 | 13.699 | 3,429,390 |
| 2024-02-08 | 16.233 | 18.395 | 15.955 | 18.339 | 13.063 | 3,988,990 |
| 2024-02-07 | 18.827 | 18.897 | 16.694 | 17.238 | 12.279 | 5,313,828 |
| 2024-02-06 | 18.535 | 19.162 | 18.311 | 18.548 | 13.212 | 3,863,720 |
| 2024-02-05 | 22.147 | 22.509 | 20.348 | 20.348 | 14.494 | 1,403,300 |
| 2024-02-02 | 24.615 | 25.285 | 22.133 | 22.607 | 16.103 | 2,914,242 |
| 2024-02-01 | 25.591 | 25.996 | 24.211 | 24.587 | 17.514 | 2,961,700 |
| 2024-01-31 | 28.171 | 28.618 | 25.828 | 25.828 | 18.398 | 2,730,972 |
| 2024-01-30 | 30.263 | 30.263 | 28.269 | 28.618 | 20.385 | 1,350,800 |
| 2024-01-29 | 31.756 | 31.756 | 30.012 | 30.152 | 21.477 | 1,497,000 |
| 2024-01-26 | 31.114 | 32.034 | 30.961 | 31.658 | 22.550 | 1,317,200 |
| 2024-01-25 | 29.803 | 31.156 | 28.966 | 30.961 | 22.054 | 1,465,000 |
| 2024-01-24 | 29.496 | 30.500 | 28.450 | 29.329 | 20.891 | 1,996,300 |
| 2024-01-23 | 29.956 | 30.124 | 28.715 | 29.273 | 20.852 | 2,234,800 |
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.