Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	33.485	33.722	31.728	32.062	22.502	614,800
2022-08-01	33.443	33.847	33.066	33.792	23.716	419,800
2022-07-29	33.917	33.917	33.359	33.443	23.471	361,446
2022-07-28	33.694	34.001	33.527	33.861	23.765	421,900
2022-07-27	33.610	33.889	33.345	33.541	23.540	467,200
2022-07-26	33.122	33.680	29.775	33.680	23.638	533,614
2022-07-25	33.429	33.666	32.913	33.039	23.187	241,600
2022-07-22	33.387	33.638	32.913	33.318	23.383	270,900
2022-07-21	33.415	33.596	33.220	33.387	23.432	303,400
2022-07-20	33.569	33.638	33.066	33.373	23.422	284,800
2022-07-19	32.969	33.457	32.913	33.345	23.403	334,600
2022-07-18	32.076	32.983	31.742	32.857	23.060	415,100
2022-07-15	33.053	33.053	31.909	31.937	22.414	426,900
2022-07-14	32.383	33.039	32.202	32.927	23.109	403,200
2022-07-13	31.756	32.509	31.756	32.383	22.727	497,700
2022-07-12	33.443	33.443	31.895	31.909	22.395	706,400
2022-07-11	33.889	33.987	32.997	33.192	23.295	424,199
2022-07-08	33.471	33.889	33.304	33.708	23.657	403,100
2022-07-07	33.917	33.917	33.471	33.513	23.520	247,100
2022-07-06	33.945	33.959	33.331	33.555	23.549	357,000
2022-07-05	34.489	34.531	33.624	33.903	23.794	450,300
2022-07-04	34.154	34.447	33.792	34.322	24.088	420,299
2022-07-01	34.545	34.628	34.029	34.182	23.990	450,899
2022-06-30	34.363	34.796	34.085	34.308	24.078	638,300
2022-06-29	34.726	34.963	34.238	34.238	24.029	544,800
2022-06-28	34.182	34.768	34.057	34.726	24.372	540,700
2022-06-27	34.112	34.419	33.875	34.391	24.137	711,465
2022-06-24	33.345	34.112	33.345	33.820	23.735	583,014
2022-06-23	32.955	33.541	32.955	33.527	23.530	454,099
2022-06-22	33.387	33.596	32.927	33.178	23.285	451,200
2022-06-21	33.471	33.582	33.039	33.262	23.344	428,665
2022-06-20	33.122	33.638	32.788	33.471	23.491	566,379
2022-06-17	32.913	33.164	32.355	32.955	23.129	403,778
2022-06-16	32.913	33.150	32.537	33.053	23.197	438,900
2022-06-15	32.732	33.053	32.509	32.774	23.001	577,800
2022-06-14	32.857	32.857	31.797	32.746	22.982	704,265
2022-06-13	32.983	33.248	32.495	33.025	23.178	437,700
2022-06-10	32.355	33.178	32.146	32.983	23.148	452,300
2022-06-09	33.164	33.359	32.355	32.425	22.757	498,500
2022-06-08	33.820	34.224	32.815	33.234	23.324	781,802
2022-06-07	34.252	34.545	33.638	33.750	23.687	530,919
2022-06-06	33.764	34.447	33.694	34.196	24.000	796,700
2022-06-02	33.750	33.820	33.234	33.764	23.696	549,490
2022-06-01	33.415	33.889	33.206	33.680	23.638	638,900
2022-05-31	33.499	33.582	32.871	33.471	23.491	514,900
2022-05-30	33.401	33.485	32.941	33.359	23.412	375,800
2022-05-27	33.262	33.541	32.843	33.276	23.354	491,500
2022-05-26	33.318	33.666	32.690	33.248	23.334	445,100
2022-05-25	32.746	33.778	32.592	33.262	23.344	558,400
2022-05-24	34.587	34.768	32.718	32.746	22.982	916,400
2022-05-23	35.033	35.033	34.377	34.601	24.284	972,100
2022-05-20	34.224	35.423	34.224	35.089	24.626	1,437,500
2022-05-19	34.405	35.423	34.029	34.391	24.137	997,300
2022-05-18	33.387	35.131	33.248	34.866	24.470	1,578,200
2022-05-17	33.638	34.099	32.913	33.457	23.481	662,200
2022-05-16	34.224	34.517	33.555	33.638	23.608	683,700
2022-05-13	33.889	34.350	33.555	34.099	23.931	688,200
2022-05-12	33.555	34.168	33.094	33.861	23.765	1,057,300
2022-05-11	34.029	34.587	33.555	33.624	23.598	1,375,100
2022-05-10	33.471	35.451	33.220	34.196	24.000	1,664,600

← NewerPage 18 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.