Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	30.961	33.220	30.961	32.286	22.997	3,458,400
2023-10-26	30.361	30.849	29.943	30.737	21.895	1,066,700
2023-10-25	30.445	30.807	29.998	30.500	21.726	1,232,900
2023-10-24	28.743	30.305	28.743	30.221	21.527	1,726,477
2023-10-23	29.413	29.510	28.604	28.771	20.494	763,300
2023-10-20	29.970	29.970	29.329	29.427	20.961	725,875
2023-10-19	30.110	30.403	29.217	30.096	21.438	1,187,000
2023-10-18	29.998	30.500	29.608	30.500	21.726	641,577
2023-10-17	29.984	30.459	29.552	30.263	21.557	844,500
2023-10-16	29.496	30.138	29.399	29.845	21.259	1,085,996
2023-10-13	29.705	29.705	29.273	29.454	20.981	923,675
2023-10-12	29.733	29.915	29.301	29.719	21.170	1,373,500
2023-10-11	30.751	30.835	29.427	30.333	21.607	2,031,805
2023-10-10	30.570	31.072	29.984	31.072	22.133	915,900
2023-10-09	31.951	31.951	30.417	30.570	21.776	1,085,800
2023-09-28	31.365	32.188	31.267	32.007	22.799	811,100
2023-09-27	30.821	31.379	30.431	31.351	22.332	737,000
2023-09-26	31.198	31.198	30.542	30.710	21.875	639,900
2023-09-25	31.658	31.769	31.030	31.198	22.223	521,800
2023-09-22	31.309	31.700	30.835	31.644	22.540	583,900
2023-09-21	31.602	31.700	31.030	31.281	22.282	658,800
2023-09-20	31.226	31.658	31.156	31.351	22.332	600,300
2023-09-19	31.728	31.951	31.086	31.156	22.193	718,100
2023-09-18	30.793	32.034	30.626	31.853	22.689	959,099
2023-09-15	31.532	31.532	30.682	30.905	22.014	718,000
2023-09-14	31.449	31.518	30.682	31.198	22.223	830,400
2023-09-13	31.393	31.616	31.198	31.337	22.322	581,000
2023-09-12	31.769	31.951	31.365	31.379	22.352	433,600
2023-09-11	32.062	32.188	31.686	31.756	22.620	851,400
2023-09-08	31.895	32.327	31.672	32.062	22.838	879,800
2023-09-07	32.648	32.704	31.728	31.895	22.719	1,058,400
2023-09-06	32.076	32.760	32.076	32.327	23.027	909,300
2023-09-05	32.495	32.690	31.937	32.425	23.097	1,073,000
2023-09-04	31.895	32.718	31.769	32.537	23.176	1,550,200
2023-09-01	31.379	31.923	31.142	31.895	22.719	992,200
2023-08-31	31.435	31.714	31.072	31.240	22.252	734,800
2023-08-30	31.588	32.007	31.253	31.435	22.391	1,680,400
2023-08-29	29.399	31.797	29.008	31.588	22.501	1,865,800
2023-08-28	30.012	30.347	29.050	29.162	20.772	1,239,600
2023-08-25	29.594	29.803	28.841	28.911	20.593	642,100
2023-08-24	29.984	30.180	29.176	29.580	21.070	741,300
2023-08-23	30.221	30.445	29.915	29.984	21.358	718,900
2023-08-22	31.756	31.756	29.803	30.221	21.527	966,700
2023-08-21	31.114	31.867	31.114	31.365	22.342	791,400
2023-08-18	31.044	32.021	31.030	31.365	22.342	1,198,262
2023-08-17	30.612	31.100	30.221	31.044	22.113	616,700
2023-08-16	30.584	30.835	30.291	30.486	21.716	488,000
2023-08-15	30.472	30.626	30.138	30.556	21.766	457,200
2023-08-14	30.500	30.668	29.859	30.403	21.656	553,362
2023-08-11	30.556	30.821	30.277	30.556	21.766	467,262
2023-08-10	30.347	30.584	29.998	30.542	21.756	366,802
2023-08-09	30.570	30.598	30.082	30.166	21.487	400,100
2023-08-08	30.584	30.682	30.124	30.598	21.795	541,700
2023-08-07	30.737	30.919	30.166	30.277	21.567	756,950
2023-08-04	31.226	31.351	30.793	30.863	21.984	550,500
2023-08-03	31.895	31.895	31.058	31.086	22.143	441,800
2023-08-02	31.379	31.742	31.323	31.630	22.531	576,625
2023-08-01	32.076	32.076	31.407	31.435	22.391	724,125
2023-07-31	32.062	32.188	31.797	32.076	22.848	685,174
2023-07-28	31.379	31.895	31.337	31.825	22.670	655,625

← NewerPage 13 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.