Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.036	29.552	28.673	29.510	21.021	387,300
2022-11-01	28.590	29.120	28.353	29.092	20.723	600,135
2022-10-31	28.562	29.148	28.311	28.492	20.295	605,656
2022-10-28	30.347	30.472	28.687	29.022	20.673	421,556
2022-10-27	30.486	30.542	30.166	30.305	21.587	295,300
2022-10-26	29.943	30.319	29.538	30.263	21.557	296,100
2022-10-25	30.263	30.668	29.329	29.510	21.021	442,800
2022-10-24	30.403	30.891	29.943	30.263	21.557	445,960
2022-10-21	30.249	30.528	30.082	30.403	21.656	240,953
2022-10-20	30.221	30.570	30.054	30.249	21.547	181,674
2022-10-19	30.821	30.821	30.235	30.235	21.537	238,600
2022-10-18	30.542	30.975	30.291	30.626	21.815	513,846
2022-10-17	29.915	30.584	29.538	30.542	21.756	454,507
2022-10-14	29.608	30.138	29.594	29.901	21.299	372,165
2022-10-13	29.287	29.831	29.189	29.538	21.040	405,500
2022-10-12	28.855	29.245	28.381	29.203	20.802	281,900
2022-10-11	28.646	28.799	28.185	28.729	20.464	177,502
2022-10-10	29.120	29.873	28.632	28.646	20.405	296,700
2022-09-30	29.705	29.956	29.120	29.120	20.742	248,000
2022-09-29	29.915	30.514	29.510	29.566	21.060	292,160
2022-09-28	30.249	30.542	30.012	30.012	21.378	239,900
2022-09-27	29.510	30.472	29.427	30.333	21.607	384,002
2022-09-26	30.779	30.779	29.496	29.566	21.060	471,962
2022-09-23	31.616	31.616	30.654	30.751	21.905	350,200
2022-09-22	31.546	32.076	31.518	31.518	22.451	291,100
2022-09-21	31.546	31.728	30.863	31.658	22.550	296,979
2022-09-20	31.295	31.686	31.281	31.546	22.471	280,400
2022-09-19	32.062	32.062	31.086	31.240	22.252	500,279
2022-09-16	33.499	33.499	32.076	32.244	22.968	794,940
2022-09-15	33.304	34.057	32.564	33.415	23.802	1,396,737
2022-09-14	32.230	33.527	32.090	33.248	23.683	837,991
2022-09-13	32.843	32.843	32.495	32.732	23.315	277,800
2022-09-09	32.564	32.774	32.439	32.732	23.315	221,206
2022-09-08	32.871	32.955	32.355	32.746	23.325	404,700
2022-09-07	32.802	33.248	32.509	32.955	23.474	667,300
2022-09-06	32.467	33.443	32.132	33.443	23.822	587,611
2022-09-05	32.104	32.467	31.811	32.467	23.127	455,400
2022-09-02	31.797	32.188	31.742	32.104	22.868	537,157
2022-09-01	31.797	32.230	31.518	32.048	22.829	314,700
2022-08-31	32.104	32.244	31.532	31.616	22.521	331,957
2022-08-30	31.993	32.313	31.825	32.146	22.898	429,149
2022-08-29	31.379	31.881	31.156	31.811	22.660	487,300
2022-08-26	31.937	32.076	31.630	31.672	22.560	470,275
2022-08-25	32.397	32.397	31.769	31.965	22.769	479,934
2022-08-24	32.774	32.913	31.797	32.620	23.236	836,000
2022-08-23	33.039	33.304	32.578	32.774	23.345	650,119
2022-08-22	33.192	33.290	33.025	33.192	23.643	534,795
2022-08-19	33.387	33.610	32.788	33.429	23.812	890,435
2022-08-18	33.164	33.387	32.843	33.387	23.782	496,300
2022-08-17	33.234	33.415	32.941	33.178	23.633	538,300
2022-08-16	33.304	33.457	33.025	33.108	23.584	553,361
2022-08-15	33.387	33.387	32.467	33.164	23.623	1,019,909
2022-08-12	33.569	34.168	33.569	33.959	23.833	1,208,266
2022-08-11	33.736	34.224	33.541	33.680	23.638	995,000
2022-08-10	33.903	34.015	33.206	33.638	23.608	920,300
2022-08-09	33.192	34.112	32.634	34.112	23.941	585,900
2022-08-08	32.509	32.913	31.937	32.774	23.001	557,900
2022-08-05	32.034	32.690	31.825	32.495	22.806	579,100
2022-08-04	31.616	32.355	31.616	32.048	22.492	308,700
2022-08-03	31.965	32.648	31.518	31.700	22.248	401,100

← NewerPage 17 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.