Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	38.826	39.356	38.450	39.203	28.110	2,142,900
2026-01-14	38.729	39.217	38.045	38.840	27.850	2,630,400
2026-01-13	38.129	39.161	37.934	38.729	27.770	3,161,800
2026-01-12	37.962	38.282	37.711	38.171	27.370	2,755,660
2026-01-09	37.376	38.073	37.306	37.906	27.180	2,607,500
2026-01-08	37.153	37.655	36.874	37.529	26.910	2,067,186
2026-01-07	37.111	37.599	36.762	37.236	26.700	2,247,136
2026-01-06	37.543	37.543	36.818	37.111	26.610	2,443,450
2026-01-05	36.874	37.571	36.874	37.390	26.810	2,918,400
2025-12-31	36.469	37.069	36.135	36.874	26.440	1,999,500
2025-12-30	36.790	37.069	36.260	36.441	26.130	1,876,600
2025-12-29	36.539	36.957	36.302	36.846	26.420	2,143,460
2025-12-26	36.971	36.985	36.316	36.553	26.210	2,067,661
2025-12-25	36.581	36.957	36.358	36.804	26.390	1,954,600
2025-12-24	36.469	36.651	36.023	36.567	26.220	1,659,000
2025-12-23	36.553	36.748	36.093	36.441	26.130	1,879,500
2025-12-22	36.511	36.748	36.260	36.567	26.220	2,160,679
2025-12-19	35.591	36.595	35.577	36.483	26.160	2,783,868
2025-12-18	35.061	35.898	34.879	35.577	25.510	2,568,300
2025-12-17	34.363	35.256	34.336	35.075	25.150	2,928,000
2025-12-16	35.270	35.270	34.363	34.363	24.640	3,052,100
2025-12-15	35.312	35.451	34.712	35.298	25.310	3,090,400
2025-12-12	35.228	35.758	34.642	35.647	25.560	4,044,789
2025-12-11	37.153	37.306	35.186	35.270	25.290	5,952,601
2025-12-10	36.944	37.794	36.944	37.487	26.880	5,715,479
2025-12-09	38.980	38.994	37.348	37.348	26.780	8,875,100
2025-12-08	38.436	39.998	38.436	39.830	28.560	15,081,798
2025-12-05	46.776	47.417	40.430	40.444	29.000	20,062,660
2025-12-04	42.132	44.921	42.132	44.921	32.210	12,541,689
2025-12-03	37.278	40.835	36.804	40.835	29.280	6,133,950
2025-12-02	37.641	37.655	36.679	37.125	26.620	1,690,900
2025-12-01	38.352	38.701	37.529	37.655	27.000	1,494,700
2025-11-28	36.623	38.268	36.455	38.157	27.360	1,575,400
2025-11-27	36.274	36.971	36.051	36.818	26.400	1,276,900
2025-11-26	36.720	37.250	35.981	36.260	26.000	1,612,299
2025-11-25	36.679	37.599	36.400	36.748	26.350	2,027,800
2025-11-24	35.744	36.944	35.507	36.511	26.180	2,722,700
2025-11-21	37.250	38.254	35.423	35.465	25.430	2,498,804
2025-11-20	38.770	38.896	37.404	37.725	27.050	2,347,900
2025-11-19	39.607	40.081	38.310	38.617	27.690	2,270,500
2025-11-18	39.747	39.747	38.910	39.663	28.440	1,841,793
2025-11-17	39.803	40.277	39.049	39.691	28.460	3,266,700
2025-11-14	38.770	39.956	38.324	39.398	28.250	2,724,234
2025-11-13	38.464	39.551	37.962	38.994	27.960	2,172,100
2025-11-12	37.725	38.603	37.460	38.464	27.580	2,208,096
2025-11-11	37.794	37.892	37.515	37.738	27.060	1,168,367
2025-11-10	38.115	38.254	37.390	37.641	26.990	1,570,600
2025-11-07	37.041	37.585	36.957	37.501	26.890	1,554,100
2025-11-06	37.013	37.195	36.581	37.055	26.570	1,583,267
2025-11-05	36.274	37.125	36.121	37.013	26.540	2,335,267
2025-11-04	36.344	36.930	35.674	36.665	26.290	2,040,200
2025-11-03	36.804	36.804	36.051	36.218	25.970	2,984,200
2025-10-31	35.912	36.595	35.591	36.414	26.110	2,033,400
2025-10-30	36.051	36.288	35.730	35.912	25.750	1,290,800
2025-10-29	36.428	36.539	35.563	35.995	25.810	1,622,659
2025-10-28	36.651	37.069	36.302	36.428	26.120	1,367,800
2025-10-27	37.083	37.362	36.107	36.637	26.270	1,948,100
2025-10-24	36.679	37.571	36.386	36.888	26.450	2,088,900
2025-10-23	36.232	36.400	35.744	36.386	26.090	1,759,500
2025-10-22	36.121	36.637	35.702	36.288	26.020	2,590,326

← NewerPage 4 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.