Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	29.315	29.970	29.176	29.789	21.219	538,900
2023-04-27	29.399	29.636	28.897	29.329	20.891	458,800
2023-04-26	28.799	29.245	27.962	29.203	20.802	487,233
2023-04-25	29.427	29.427	28.395	28.548	20.335	471,379
2023-04-24	29.371	29.538	28.966	29.413	20.951	289,500
2023-04-21	30.263	30.263	29.217	29.273	20.852	502,766
2023-04-20	30.459	30.668	30.054	30.096	21.438	251,800
2023-04-19	30.682	30.793	30.431	30.459	21.696	217,400
2023-04-18	30.793	30.891	30.486	30.682	21.855	226,200
2023-04-17	30.472	30.821	30.472	30.793	21.934	380,500
2023-04-14	30.514	30.737	30.291	30.584	21.785	296,200
2023-04-13	30.389	30.612	30.138	30.431	21.676	271,100
2023-04-12	30.194	30.459	30.194	30.389	21.646	163,679
2023-04-11	30.138	30.389	30.068	30.291	21.577	274,000
2023-04-10	30.793	30.905	30.110	30.249	21.547	403,800
2023-04-07	30.640	30.975	30.403	30.793	21.934	369,679
2023-04-06	30.807	30.807	30.277	30.640	21.825	363,200
2023-04-04	31.449	31.463	30.556	30.696	21.865	617,879
2023-04-03	31.114	31.323	30.975	31.156	22.193	339,200
2023-03-31	31.044	31.407	31.002	31.100	22.153	397,600
2023-03-30	31.588	31.797	31.086	31.198	22.223	415,173
2023-03-29	31.895	32.076	31.518	31.686	22.570	326,073
2023-03-28	32.174	32.272	31.797	31.951	22.759	423,600
2023-03-27	32.509	32.509	31.937	32.272	22.987	414,399
2023-03-24	32.676	32.676	32.383	32.634	23.246	326,700
2023-03-23	32.746	32.746	32.244	32.592	23.216	378,800
2023-03-22	32.188	32.634	32.090	32.509	23.156	1,022,950
2023-03-21	32.244	32.313	31.979	32.202	22.938	519,200
2023-03-20	31.993	32.453	31.379	32.453	23.117	520,600
2023-03-17	32.467	32.467	31.714	32.048	22.829	569,000
2023-03-16	31.965	32.299	31.825	32.272	22.987	514,065
2023-03-15	32.146	32.216	31.937	32.132	22.888	354,100
2023-03-14	32.048	32.104	31.309	31.979	22.779	612,900
2023-03-13	32.062	32.062	31.491	32.007	22.799	483,480
2023-03-10	32.244	32.634	31.756	32.076	22.848	554,500
2023-03-09	32.160	32.843	32.007	32.592	23.216	849,500
2023-03-08	31.909	32.244	31.783	32.160	22.908	445,500
2023-03-07	32.927	32.927	31.937	32.062	22.838	765,500
2023-03-06	32.941	33.276	32.244	32.718	23.305	1,265,400
2023-03-03	32.327	32.997	31.881	32.941	23.464	1,105,466
2023-03-02	32.537	32.550	32.146	32.341	23.037	434,500
2023-03-01	32.216	32.341	31.965	32.327	23.027	409,200
2023-02-28	32.216	32.369	31.867	32.174	22.918	483,800
2023-02-27	32.495	32.592	31.965	32.076	22.848	506,196
2023-02-24	32.286	32.606	32.076	32.481	23.136	406,500
2023-02-23	32.634	32.843	32.244	32.439	23.107	522,600
2023-02-22	32.341	32.774	32.034	32.481	23.136	623,500
2023-02-21	32.495	32.578	32.090	32.286	22.997	574,879
2023-02-20	31.937	32.537	31.518	32.411	23.087	938,564
2023-02-17	32.062	32.313	31.756	32.048	22.829	776,098
2023-02-16	32.983	32.983	31.421	31.742	22.610	968,000
2023-02-15	32.815	33.025	32.704	32.969	23.484	469,900
2023-02-14	32.843	32.843	32.634	32.815	23.375	628,300
2023-02-13	32.439	32.634	32.369	32.606	23.226	385,100
2023-02-10	32.495	32.537	32.216	32.355	23.047	383,600
2023-02-09	32.258	32.286	31.797	32.286	22.997	548,034
2023-02-08	32.062	32.453	31.867	32.062	22.838	400,200
2023-02-07	31.951	32.132	31.742	31.979	22.779	398,700
2023-02-06	31.979	32.076	31.532	31.867	22.699	520,900
2023-02-03	31.839	32.146	31.505	31.783	22.640	565,693

← NewerPage 15 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.