Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.769	31.965	31.323	31.393	22.362	695,500
2023-07-26	31.351	31.700	31.030	31.616	22.521	823,500
2023-07-25	31.156	31.212	30.821	31.156	22.193	758,554
2023-07-24	30.821	30.961	30.263	30.821	21.954	690,400
2023-07-21	30.612	30.933	30.514	30.584	21.785	387,600
2023-07-20	31.016	31.058	30.570	30.612	21.805	414,400
2023-07-19	30.891	31.044	30.710	30.849	21.974	420,700
2023-07-18	30.640	30.891	30.445	30.793	21.934	506,100
2023-07-17	30.542	30.724	30.291	30.556	21.766	621,000
2023-07-14	30.835	30.989	30.612	30.724	21.885	354,800
2023-07-13	30.821	31.072	30.486	30.835	21.964	449,600
2023-07-12	31.198	31.281	30.696	30.737	21.895	421,000
2023-07-11	31.016	31.240	30.863	31.100	22.153	333,000
2023-07-10	31.379	31.379	30.779	31.016	22.093	411,300
2023-07-07	30.961	31.309	30.724	31.114	22.163	556,600
2023-07-06	31.016	31.267	30.765	31.100	22.153	445,425
2023-07-05	31.323	31.323	30.835	30.877	21.994	484,500
2023-07-04	30.682	31.184	30.626	31.072	22.133	753,500
2023-07-03	30.584	31.142	30.445	30.612	21.805	682,100
2023-06-30	30.431	30.710	30.194	30.584	21.785	581,815
2023-06-29	29.594	30.472	29.594	30.305	21.587	807,480
2023-06-28	29.496	29.664	29.008	29.650	21.120	471,900
2023-06-27	28.520	29.496	28.367	29.496	21.011	695,200
2023-06-26	28.743	28.994	28.311	28.367	20.206	653,400
2023-06-21	29.413	29.566	28.841	28.841	20.544	483,500
2023-06-20	29.845	29.901	29.273	29.287	20.862	440,680
2023-06-19	30.305	30.305	29.692	29.859	21.269	548,100
2023-06-16	30.054	30.403	30.054	30.333	21.607	460,261
2023-06-15	30.249	30.305	29.901	30.054	21.408	329,500
2023-06-14	30.235	30.333	29.970	30.152	21.477	302,900
2023-06-13	29.915	30.152	29.831	30.124	21.458	571,700
2023-06-12	29.705	30.054	29.176	29.901	21.299	685,960
2023-06-09	30.166	30.263	29.357	29.496	21.011	548,000
2023-06-08	30.208	30.221	29.998	30.040	21.398	375,400
2023-06-07	30.305	30.668	29.538	30.208	21.517	483,100
2023-06-06	30.710	30.849	30.194	30.194	21.507	554,168
2023-06-05	30.863	30.863	30.598	30.751	21.905	311,700
2023-06-02	30.528	30.793	30.514	30.710	21.875	280,720
2023-06-01	30.486	30.696	30.235	30.514	21.736	492,200
2023-05-31	30.682	30.877	30.361	30.514	21.736	463,960
2023-05-30	30.849	30.849	30.431	30.779	21.925	565,500
2023-05-29	30.891	30.933	30.514	30.668	21.845	328,940
2023-05-26	31.072	31.072	30.556	30.654	21.835	327,400
2023-05-25	30.737	30.947	30.528	30.891	22.004	459,528
2023-05-24	30.710	30.933	30.514	30.696	21.865	410,847
2023-05-23	30.682	31.212	30.528	30.724	21.885	727,990
2023-05-22	30.124	31.226	30.110	30.682	21.855	759,600
2023-05-19	30.375	30.459	30.249	30.333	21.607	343,590
2023-05-18	30.124	30.472	30.012	30.389	21.646	293,400
2023-05-17	29.664	30.361	29.664	30.235	21.537	507,900
2023-05-16	30.138	30.194	29.719	29.859	21.269	362,280
2023-05-15	30.096	30.221	29.580	30.124	21.458	344,200
2023-05-12	29.943	30.682	29.831	29.859	21.269	330,800
2023-05-11	29.719	30.389	29.650	30.291	21.577	406,700
2023-05-10	29.538	29.873	29.315	29.845	21.259	279,880
2023-05-09	29.929	30.040	29.538	29.538	21.040	341,700
2023-05-08	30.110	30.110	29.803	30.012	21.378	257,600
2023-05-05	30.124	30.138	29.636	29.664	21.130	388,247
2023-05-04	29.873	30.235	29.803	30.124	21.458	559,279
2023-04-28	29.315	29.970	29.176	29.789	21.219	538,900

← NewerPage 14 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.