Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	32.090	35.005	32.090	34.726	24.372	2,442,400
2022-05-06	31.728	35.479	31.128	35.479	24.900	1,687,900
2022-05-05	30.751	32.509	30.751	32.258	22.639	685,300
2022-04-29	30.403	31.979	30.263	31.658	22.218	786,500
2022-04-28	30.821	31.518	29.775	30.263	21.240	598,400
2022-04-27	30.263	31.072	29.440	31.002	21.758	853,800
2022-04-26	33.401	33.401	30.431	30.486	21.396	1,230,700
2022-04-25	37.027	37.097	33.652	33.652	23.618	1,725,600
2022-04-22	37.125	38.589	35.563	37.376	26.231	1,356,200
2022-04-21	39.747	40.305	36.971	37.125	26.055	2,063,600
2022-04-20	38.268	39.858	38.268	39.147	27.474	1,445,500
2022-04-19	36.957	38.784	36.776	38.631	27.112	1,516,200
2022-04-18	36.957	37.181	36.023	37.055	26.006	363,200
2022-04-15	37.362	37.376	36.428	37.362	26.222	556,000
2022-04-14	36.888	37.334	36.720	37.334	26.202	544,300
2022-04-13	36.358	36.985	35.758	36.944	25.928	718,600
2022-04-12	35.842	36.539	35.256	36.525	25.634	934,900
2022-04-11	36.274	36.497	35.633	35.842	25.155	418,000
2022-04-08	37.069	37.362	36.065	36.218	25.419	523,900
2022-04-07	37.892	38.143	36.999	36.999	25.967	424,100
2022-04-06	37.222	37.948	37.097	37.738	26.486	534,300
2022-04-01	37.822	37.920	37.125	37.209	26.114	473,700
2022-03-31	37.822	38.241	37.543	37.822	26.545	476,600
2022-03-30	37.683	37.850	37.236	37.501	26.319	429,100
2022-03-29	38.478	38.478	37.222	37.348	26.212	896,700
2022-03-28	38.589	39.328	37.669	38.227	26.828	1,185,218
2022-03-25	40.374	41.560	38.631	38.854	27.269	2,741,690
2022-03-24	39.607	40.960	39.607	40.123	28.160	1,700,000
2022-03-23	38.715	39.998	38.282	39.747	27.895	1,138,600
2022-03-22	38.492	38.840	38.157	38.408	26.956	424,400
2022-03-21	38.171	38.882	37.529	38.519	27.034	572,200
2022-03-18	36.525	37.864	36.497	37.627	26.408	548,400
2022-03-17	36.609	37.460	36.609	36.888	25.889	681,200
2022-03-16	36.734	36.874	34.879	36.274	25.458	548,000
2022-03-15	37.557	37.738	35.730	36.009	25.272	579,800
2022-03-14	38.506	38.519	37.738	37.989	26.662	373,100
2022-03-11	37.613	38.561	36.985	38.519	27.034	555,000
2022-03-10	37.752	38.464	37.752	38.017	26.682	528,900
2022-03-09	38.227	38.366	36.009	37.236	26.133	641,700
2022-03-08	39.747	40.151	38.003	38.017	26.682	735,800
2022-03-07	40.026	40.263	39.328	39.761	27.905	419,100
2022-03-04	40.388	40.556	39.816	39.872	27.983	486,800
2022-03-03	41.002	41.030	40.346	40.374	28.336	455,300
2022-03-02	40.137	40.835	39.858	40.723	28.580	511,800
2022-03-01	39.858	40.542	39.858	40.277	28.267	397,600
2022-02-28	40.807	40.807	39.384	39.858	27.974	540,100
2022-02-25	40.444	40.848	39.830	40.430	28.375	777,600
2022-02-24	41.643	42.104	38.896	39.733	27.885	1,794,010
2022-02-23	42.410	42.466	41.351	41.950	29.442	845,901
2022-02-22	41.825	42.327	40.974	41.560	29.168	1,135,163
2022-02-21	41.462	42.424	41.392	42.327	29.706	1,036,047
2022-02-18	41.378	41.964	41.072	41.657	29.236	941,400
2022-02-17	42.341	42.396	41.351	41.713	29.275	1,667,342
2022-02-16	43.373	43.373	41.560	42.466	29.804	3,338,462
2022-02-15	39.551	43.498	39.063	43.498	30.528	1,973,019
2022-02-14	39.468	40.165	39.328	39.538	27.748	418,819
2022-02-11	39.900	40.458	39.259	39.482	27.709	425,947
2022-02-10	40.346	40.500	39.761	40.207	28.218	382,200
2022-02-09	40.095	40.444	39.816	40.332	28.306	422,690
2022-02-08	39.440	40.095	39.259	39.928	28.023	436,173

← NewerPage 19 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.