Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	39.607	39.914	39.049	39.496	27.719	408,500
2022-01-28	38.199	39.538	38.199	39.022	27.386	539,023
2022-01-27	38.436	39.663	37.794	38.241	26.838	1,048,901
2022-01-26	38.324	38.812	38.087	38.492	27.014	411,373
2022-01-25	39.942	40.165	38.171	38.171	26.789	823,202
2022-01-24	40.026	40.528	39.300	40.095	28.140	753,400
2022-01-21	41.518	41.839	39.830	39.872	27.983	1,083,502
2022-01-20	42.118	42.648	41.420	41.532	29.148	874,109
2022-01-19	41.964	43.094	41.671	42.661	29.941	928,619
2022-01-18	43.931	43.931	41.880	42.020	29.491	1,684,248
2022-01-17	43.150	44.070	42.396	43.917	30.822	1,258,205
2022-01-14	45.130	45.269	43.066	43.247	30.352	2,012,400
2022-01-13	46.078	46.078	44.921	45.269	31.771	1,648,100
2022-01-12	46.692	46.692	45.297	46.148	32.388	2,518,900
2022-01-11	44.419	47.529	43.554	46.859	32.887	3,921,839
2022-01-10	43.554	45.214	43.415	44.349	31.125	1,363,700
2022-01-07	45.242	46.023	43.652	43.693	30.665	2,472,700
2022-01-06	43.442	47.389	43.387	45.409	31.869	3,538,965
2022-01-05	44.656	45.018	43.247	43.415	30.469	1,888,100
2022-01-04	44.530	45.325	43.861	45.032	31.605	1,907,600
2021-12-31	44.684	45.046	43.540	44.265	31.067	2,152,606
2021-12-30	47.110	47.292	44.210	44.698	31.370	4,125,182
2021-12-29	45.325	49.272	45.046	46.023	32.300	5,585,947
2021-12-28	43.512	47.515	43.484	47.515	33.347	2,263,437
2021-12-27	45.590	46.329	42.815	43.191	30.313	3,354,725
2021-12-24	45.939	47.626	44.837	45.674	32.055	4,367,387
2021-12-23	44.907	52.828	44.767	49.021	34.404	8,562,567
2021-12-22	48.923	48.923	48.923	48.923	34.336	1,288,999
2021-12-21	40.528	44.474	40.528	44.474	31.213	1,507,698
2021-12-20	39.524	41.155	39.440	40.430	28.375	1,142,647
2021-12-17	40.597	40.597	39.579	39.733	27.885	538,419
2021-12-16	39.984	40.416	39.761	40.332	28.306	679,618
2021-12-15	39.412	39.998	39.300	39.900	28.003	632,365
2021-12-14	39.273	39.830	39.105	39.607	27.797	501,265
2021-12-13	39.468	39.565	39.049	39.286	27.572	459,900
2021-12-10	39.063	39.468	38.770	39.273	27.562	523,600
2021-12-09	38.533	39.482	38.394	39.161	27.484	712,800
2021-12-08	38.436	38.770	38.129	38.603	27.093	442,505
2021-12-07	38.352	38.770	38.241	38.422	26.965	523,400
2021-12-06	39.621	39.719	38.227	38.268	26.858	951,900
2021-12-03	40.695	41.127	39.607	39.607	27.797	1,114,992
2021-12-02	41.546	41.727	40.667	40.681	28.551	965,319
2021-12-01	41.016	42.118	40.890	41.490	29.119	1,224,300
2021-11-30	43.540	43.763	41.281	41.378	29.040	2,524,099
2021-11-29	40.556	42.815	40.291	42.369	29.735	1,842,334
2021-11-26	41.378	41.602	40.597	40.862	28.678	783,100
2021-11-25	40.723	41.504	40.472	41.309	28.992	983,000
2021-11-24	39.789	40.974	39.245	40.890	28.698	1,239,516
2021-11-23	39.872	39.942	39.398	39.789	27.925	340,400
2021-11-22	39.273	39.816	39.273	39.761	27.905	406,200
2021-11-19	38.980	39.551	38.924	39.454	27.690	387,700
2021-11-18	39.607	39.956	38.770	38.924	27.318	640,900
2021-11-17	39.203	40.583	39.203	39.747	27.895	628,953
2021-11-16	41.141	41.671	39.482	39.579	27.778	1,184,600
2021-11-15	39.886	40.960	39.872	40.681	28.551	1,150,084
2021-11-12	39.607	40.249	38.994	39.914	28.013	1,103,900
2021-11-11	39.844	40.081	39.328	39.719	27.876	845,700
2021-11-10	38.561	39.942	38.492	39.914	28.013	1,388,819
2021-11-09	39.510	39.593	38.338	38.910	27.308	886,680
2021-11-08	38.868	39.273	38.199	39.175	27.494	1,041,019

← NewerPage 20 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.