Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.742	32.076	31.644	31.839	22.680	781,353
2023-02-01	31.630	31.714	31.309	31.714	22.590	677,800
2023-01-31	31.267	31.337	31.072	31.323	22.312	419,800
2023-01-30	31.365	31.463	31.100	31.226	22.242	662,800
2023-01-20	31.156	31.309	30.989	31.226	22.242	347,200
2023-01-19	30.737	31.170	30.528	31.156	22.193	473,300
2023-01-18	30.584	30.793	30.542	30.710	21.875	343,200
2023-01-17	30.528	30.821	30.472	30.570	21.776	282,800
2023-01-16	30.403	30.682	30.403	30.668	21.845	328,800
2023-01-13	30.445	30.682	30.305	30.431	21.676	243,200
2023-01-12	30.194	30.556	30.194	30.445	21.686	226,800
2023-01-11	30.682	30.821	30.194	30.291	21.577	391,300
2023-01-10	31.295	31.309	30.682	30.682	21.855	439,400
2023-01-09	31.477	31.477	30.877	31.435	22.391	497,000
2023-01-06	31.756	31.769	31.086	31.170	22.203	597,400
2023-01-05	31.574	31.756	31.170	31.574	22.491	598,821
2023-01-04	31.156	31.588	31.002	31.574	22.491	684,581
2023-01-03	31.226	31.491	30.933	31.128	22.173	862,900
2022-12-30	30.682	31.686	30.486	31.240	22.252	872,400
2022-12-29	31.281	31.281	30.333	30.361	21.627	700,400
2022-12-28	31.672	32.034	30.835	30.989	22.074	1,052,780
2022-12-27	32.076	32.913	31.379	31.518	22.451	2,896,100
2022-12-26	29.678	30.417	29.468	30.305	21.587	398,560
2022-12-23	29.524	30.194	29.287	29.664	21.130	411,360
2022-12-22	30.542	30.737	29.566	29.608	21.090	453,193
2022-12-21	30.445	30.696	30.110	30.445	21.686	267,660
2022-12-20	30.737	30.737	30.166	30.305	21.587	241,100
2022-12-19	32.007	32.062	30.472	30.570	21.776	487,900
2022-12-16	32.160	32.160	31.602	32.034	22.819	357,600
2022-12-15	32.021	32.313	31.839	32.048	22.829	558,400
2022-12-14	31.463	31.923	31.281	31.783	22.640	489,400
2022-12-13	31.365	31.658	31.240	31.463	22.411	414,400
2022-12-12	31.867	31.895	31.337	31.351	22.332	398,900
2022-12-09	32.258	32.411	31.630	31.853	22.689	644,465
2022-12-08	31.811	32.634	31.811	32.062	22.838	1,052,600
2022-12-07	31.295	31.965	31.128	31.797	22.650	991,014
2022-12-06	31.421	31.505	31.184	31.379	22.352	431,600
2022-12-05	31.337	31.505	31.212	31.421	22.381	387,500
2022-12-02	31.086	31.449	30.905	31.337	22.322	397,900
2022-12-01	31.449	31.449	30.919	30.989	22.074	518,100
2022-11-30	31.058	31.184	30.779	30.849	21.974	304,100
2022-11-29	30.500	31.170	30.500	31.044	22.113	555,900
2022-11-28	30.765	30.961	30.319	30.500	21.726	383,100
2022-11-25	30.961	31.142	30.737	30.919	22.024	337,300
2022-11-24	30.737	31.072	30.654	30.933	22.034	311,500
2022-11-23	31.309	31.365	30.542	30.737	21.895	497,200
2022-11-22	31.477	31.658	31.100	31.365	22.342	464,800
2022-11-21	31.184	31.658	30.961	31.602	22.511	581,100
2022-11-18	31.602	31.672	31.128	31.337	22.322	760,030
2022-11-17	31.797	31.923	31.407	31.658	22.550	583,500
2022-11-16	31.156	32.327	31.156	31.979	22.779	1,120,500
2022-11-15	31.184	31.602	31.072	31.449	22.401	740,040
2022-11-14	32.048	32.062	31.128	31.435	22.391	1,034,940
2022-11-11	31.379	31.867	31.240	31.658	22.550	1,220,300
2022-11-10	31.658	31.658	31.072	31.212	22.232	1,365,522
2022-11-09	31.602	31.993	30.905	31.839	22.680	2,997,462
2022-11-08	30.263	33.304	29.845	32.467	23.127	3,886,542
2022-11-07	29.915	30.431	29.650	30.277	21.567	520,700
2022-11-04	29.440	29.831	29.399	29.664	21.130	319,700
2022-11-03	29.385	29.510	29.162	29.399	20.941	283,893

← NewerPage 16 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.