Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.220	20.390	18.030	18.350	18.350	6,032,353
2026-07-16	21.330	21.330	19.860	20.030	20.030	4,060,961
2026-07-15	21.170	22.340	20.730	20.940	20.940	5,077,529
2026-07-14	20.340	21.200	19.900	20.920	20.920	4,982,088
2026-07-13	21.610	21.680	20.360	20.550	20.550	3,431,917
2026-07-10	21.500	22.030	21.200	21.410	21.410	3,543,320
2026-07-09	21.240	21.600	20.650	21.490	21.490	3,513,799
2026-07-08	21.990	21.990	21.160	21.390	21.390	3,283,524
2026-07-07	22.630	22.840	21.700	22.200	22.200	4,163,655
2026-07-06	23.650	23.860	22.550	22.850	22.850	3,986,100
2026-07-03	23.820	23.870	23.230	23.530	23.530	4,734,602
2026-07-02	23.510	24.680	23.000	23.710	23.710	5,433,884
2026-07-01	23.860	24.170	23.150	23.650	23.650	4,351,782
2026-06-30	23.960	24.800	23.510	23.840	23.840	5,316,867
2026-06-29	24.520	24.970	23.260	24.500	24.500	5,800,534
2026-06-26	24.270	25.550	23.650	24.520	24.520	9,211,844
2026-06-25	27.310	27.580	24.710	24.710	24.710	8,666,894
2026-06-24	29.330	29.990	27.000	27.450	27.450	9,052,052
2026-06-23	30.570	30.620	29.310	29.800	29.800	5,386,219
2026-06-22	32.200	32.200	30.000	30.670	30.670	5,794,770
2026-06-18	32.010	32.600	31.000	32.200	32.200	8,324,028
2026-06-17	35.580	36.630	32.490	32.490	32.490	11,221,356
2026-06-16	37.300	38.200	35.380	36.100	36.100	9,508,724
2026-06-15	36.500	38.530	34.950	37.710	37.710	10,004,380
2026-06-12	36.130	38.760	35.780	36.150	36.150	9,354,926
2026-06-11	35.090	36.870	34.860	36.110	36.110	8,721,605
2026-06-10	33.500	36.630	33.470	35.480	35.480	8,982,927
2026-06-09	33.600	35.150	33.210	33.720	33.720	5,912,384
2026-06-08	31.790	33.630	31.790	33.110	33.110	6,491,885
2026-06-05	32.790	33.570	32.510	32.900	32.900	5,315,703
2026-06-04	31.390	33.500	31.310	32.930	32.930	6,596,099
2026-06-03	44.570	45.510	43.440	43.880	31.464	6,199,395
2026-06-02	44.460	46.830	44.110	44.560	31.951	8,252,525
2026-06-01	40.830	45.990	40.400	43.850	31.442	8,933,660
2026-05-29	61.015	61.363	56.357	58.574	42.000	5,267,900
2026-05-28	61.377	62.061	58.588	61.140	43.840	4,779,562
2026-05-27	61.921	66.300	60.220	61.545	44.130	6,220,962
2026-05-26	64.501	66.816	61.084	62.186	44.590	7,286,655
2026-05-25	76.049	76.704	66.984	66.984	48.030	7,196,700
2026-05-22	75.770	76.565	72.911	74.431	53.370	5,143,600
2026-05-21	78.322	80.972	74.431	74.431	53.370	11,698,900
2026-05-20	85.211	85.992	80.023	82.701	59.300	6,669,451
2026-05-19	80.470	85.937	79.214	84.751	60.770	6,440,201
2026-05-18	81.362	84.333	81.055	82.255	58.980	5,705,960
2026-05-15	78.643	82.896	78.643	80.567	57.770	8,369,972
2026-05-14	72.492	80.846	66.942	78.615	56.370	11,598,410
2026-05-13	77.876	80.832	70.540	73.510	52.710	13,338,010
2026-05-12	69.034	74.682	68.908	74.682	53.550	5,990,667
2026-05-11	62.061	67.890	61.489	67.890	48.680	6,230,341
2026-05-08	60.262	61.782	59.760	61.712	44.250	4,074,810
2026-05-07	61.154	62.800	59.732	60.931	43.690	5,916,053
2026-05-06	58.253	60.945	57.152	59.955	42.990	5,850,003
2026-04-30	56.775	59.299	56.482	58.198	41.730	6,126,240
2026-04-29	55.771	57.584	54.404	56.482	40.500	8,975,905
2026-04-28	52.117	56.552	52.061	55.785	40.000	14,183,038
2026-04-27	48.812	53.010	48.003	53.010	38.010	11,524,604
2026-04-24	43.024	48.184	42.187	48.184	34.550	5,933,402
2026-04-23	44.753	44.879	43.484	43.805	31.410	2,625,700
2026-04-22	43.693	45.074	43.680	44.586	31.970	3,991,369
2026-04-21	44.628	44.935	43.122	43.749	31.370	4,492,400

← NewerPage 2 of 5 · 242 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.