Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.204	36.400	35.605	36.051	25.850	2,159,085
2025-10-20	35.674	36.246	35.507	35.925	25.760	1,747,200
2025-10-17	35.368	36.023	34.587	35.507	25.460	2,464,900
2025-10-16	36.414	36.595	34.935	35.186	25.230	2,143,500
2025-10-15	35.270	36.386	35.103	36.107	25.890	2,226,900
2025-10-14	36.539	36.902	35.200	35.200	25.240	2,010,800
2025-10-13	35.256	36.525	34.071	36.204	25.960	3,289,000
2025-10-10	36.525	37.725	36.386	36.539	26.200	2,417,700
2025-10-09	36.930	37.250	36.051	36.525	26.190	2,993,000
2025-09-30	36.985	37.613	36.483	36.930	26.480	2,434,600
2025-09-29	37.027	37.655	35.814	36.637	26.270	3,766,899
2025-09-26	37.766	38.422	36.135	36.316	26.040	8,158,600
2025-09-25	35.368	38.254	35.256	38.254	27.430	4,738,500
2025-09-24	32.620	35.465	32.467	34.782	24.940	4,787,700
2025-09-23	33.471	33.778	31.086	32.662	23.420	3,618,934
2025-09-22	34.071	34.266	33.262	33.582	24.080	2,693,100
2025-09-19	35.633	35.772	33.569	34.071	24.430	4,789,900
2025-09-18	37.097	37.292	35.284	35.619	25.540	2,958,600
2025-09-17	37.641	37.780	36.971	37.083	26.590	1,835,600
2025-09-16	37.822	38.171	36.957	37.613	26.970	2,039,300
2025-09-15	37.139	38.743	36.260	37.794	27.100	3,834,300
2025-09-12	38.101	38.199	36.651	37.125	26.620	3,830,350
2025-09-11	38.422	38.422	37.585	38.017	27.260	2,935,699
2025-09-10	38.910	39.524	38.254	38.422	27.550	2,697,958
2025-09-09	40.026	40.444	38.561	39.049	28.000	4,498,371
2025-09-08	39.440	41.141	38.812	40.277	28.880	5,400,253
2025-09-05	37.446	39.524	36.093	39.119	28.050	6,375,837
2025-09-04	37.460	38.882	36.455	36.944	26.490	5,804,333
2025-09-03	36.720	38.687	36.065	37.460	26.860	5,352,250
2025-09-02	36.428	37.585	35.186	36.720	26.330	5,810,293
2025-09-01	34.545	36.818	34.112	36.609	26.250	5,464,405
2025-08-29	34.866	35.186	33.778	34.740	24.910	2,404,006
2025-08-28	34.224	35.228	32.523	34.698	24.880	2,892,750
2025-08-27	35.800	35.814	33.973	34.043	24.410	2,307,206
2025-08-26	34.489	35.828	34.238	35.577	25.510	2,272,000
2025-08-25	35.242	35.563	34.182	34.559	24.780	2,401,000
2025-08-22	35.284	35.284	34.475	34.712	24.890	1,990,500
2025-08-21	35.186	35.633	35.005	35.214	25.250	1,414,000
2025-08-20	35.047	35.158	34.587	35.158	25.210	1,227,793
2025-08-19	34.363	34.991	34.015	34.991	25.090	1,467,900
2025-08-18	33.875	34.489	33.820	34.377	24.650	1,930,050
2025-08-15	33.917	34.224	33.485	33.722	24.180	1,253,150
2025-08-14	34.559	34.670	33.750	33.750	24.200	1,575,300
2025-08-13	35.200	35.214	34.350	34.405	24.670	1,580,800
2025-08-12	35.061	35.284	34.712	35.019	25.110	1,653,810
2025-08-11	34.419	35.117	34.322	35.075	25.150	2,381,600
2025-08-08	33.959	34.280	33.555	34.112	24.460	1,581,500
2025-08-07	34.252	34.308	33.875	33.959	24.350	1,141,100
2025-08-06	34.308	34.308	33.820	34.085	24.440	1,180,200
2025-08-05	34.029	34.126	33.680	34.029	24.400	1,260,576
2025-08-04	33.318	33.875	33.080	33.708	24.170	1,617,300
2025-08-01	32.857	33.582	32.453	33.318	23.890	1,329,200
2025-07-31	33.304	33.680	32.690	32.843	23.550	1,252,693
2025-07-30	33.276	33.987	32.760	33.234	23.830	1,376,093
2025-07-29	33.471	33.987	32.760	33.276	23.860	1,440,900
2025-07-28	32.760	33.694	32.760	33.318	23.890	1,865,206
2025-07-25	32.648	32.815	32.425	32.802	23.520	1,318,899
2025-07-24	32.523	32.774	32.118	32.495	23.300	1,330,200
2025-07-23	32.313	32.704	32.021	32.299	23.160	1,617,500
2025-07-22	32.829	32.843	31.867	32.188	23.080	1,789,700

← NewerPage 5 of 21 · 1,215 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.