Suncha Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.178	33.318	29.956	30.152	21.477	1,667,500
2024-01-19	32.857	33.764	32.467	32.523	23.166	1,159,828
2024-01-18	33.861	33.861	32.230	32.857	23.405	1,536,300
2024-01-17	34.280	34.642	33.750	33.750	24.040	918,300
2024-01-16	34.587	34.712	33.806	34.266	24.408	960,500
2024-01-15	34.168	34.168	34.168	34.168	24.339	0
2024-01-12	34.796	34.796	34.112	34.168	24.339	769,200
2024-01-11	34.336	34.433	33.834	34.377	24.488	568,600
2024-01-10	34.587	34.838	33.750	34.168	24.339	837,800
2024-01-09	34.112	34.782	33.931	34.503	24.577	878,600
2024-01-08	34.461	34.838	34.099	34.099	24.289	882,000
2024-01-05	35.033	35.186	34.224	34.447	24.537	936,413
2024-01-04	34.615	34.852	34.405	34.824	24.805	688,313
2024-01-03	34.503	34.712	34.168	34.615	24.656	907,000
2024-01-02	33.792	34.712	33.792	34.503	24.577	1,398,400
2023-12-29	33.053	33.750	32.983	33.694	24.001	1,034,000
2023-12-28	33.192	33.666	32.537	32.969	23.484	967,800
2023-12-27	32.857	33.527	32.578	33.387	23.782	880,200
2023-12-26	33.345	33.471	32.690	32.704	23.295	687,700
2023-12-25	33.945	34.294	32.899	33.136	23.603	894,300
2023-12-22	34.782	34.935	33.820	33.945	24.180	912,100
2023-12-21	34.196	34.587	33.387	34.461	24.547	1,103,800
2023-12-20	34.071	34.698	34.057	34.168	24.339	716,100
2023-12-19	33.959	34.238	33.541	34.224	24.378	701,400
2023-12-18	34.377	34.698	33.820	33.959	24.189	848,700
2023-12-15	33.931	34.489	33.708	34.391	24.497	845,700
2023-12-14	33.680	34.266	33.429	33.861	24.120	599,800
2023-12-13	33.569	33.987	33.080	33.680	23.991	736,200
2023-12-12	33.108	33.652	32.550	33.569	23.911	801,100
2023-12-11	33.457	33.806	32.634	32.983	23.494	1,256,500
2023-12-08	34.475	34.545	32.899	33.471	23.842	1,346,100
2023-12-07	34.587	34.921	34.029	34.559	24.617	844,020
2023-12-06	34.419	34.907	32.355	34.601	24.646	895,200
2023-12-05	34.573	35.061	34.447	34.447	24.537	1,361,500
2023-12-04	34.587	34.852	34.266	34.573	24.627	1,029,900
2023-12-01	34.642	34.824	34.168	34.698	24.716	1,103,900
2023-11-30	34.601	34.601	33.889	34.475	24.557	931,900
2023-11-29	34.587	34.796	34.238	34.656	24.686	971,100
2023-11-28	34.112	34.782	33.722	34.447	24.537	641,800
2023-11-27	34.140	34.377	33.764	34.126	24.309	770,300
2023-11-24	34.796	34.796	33.889	34.112	24.299	872,900
2023-11-23	34.824	34.866	34.252	34.573	24.627	1,785,500
2023-11-22	34.363	35.633	34.043	34.866	24.835	1,924,400
2023-11-21	34.266	34.796	33.917	34.391	24.497	1,157,600
2023-11-20	34.168	34.322	33.931	34.238	24.388	919,200
2023-11-17	34.489	34.531	34.043	34.168	24.339	661,100
2023-11-16	34.559	34.684	34.085	34.168	24.339	1,147,600
2023-11-15	34.196	35.256	33.945	34.768	24.766	1,470,700
2023-11-14	34.545	34.726	33.959	34.085	24.279	952,125
2023-11-13	33.569	34.573	33.569	34.461	24.547	1,491,900
2023-11-10	33.122	33.750	32.857	33.527	23.882	1,353,700
2023-11-09	33.471	33.945	33.053	33.053	23.544	1,496,100
2023-11-08	33.596	33.973	33.401	33.582	23.921	1,395,600
2023-11-07	33.429	34.015	33.206	33.610	23.941	1,911,100
2023-11-06	32.802	33.569	32.578	33.415	23.802	2,478,600
2023-11-03	33.471	34.294	33.039	33.331	23.742	4,090,100
2023-11-02	32.969	35.563	32.969	33.401	23.792	4,218,300
2023-11-01	32.760	33.192	32.760	33.053	23.544	1,335,000
2023-10-31	32.871	33.485	32.774	32.927	23.454	1,495,100
2023-10-30	32.021	33.304	32.021	32.774	23.345	2,513,815

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.