Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	32.829	32.843	31.867	32.188	23.080	1,789,700
2025-07-21	32.481	32.955	32.313	32.843	23.550	1,429,599
2025-07-18	32.202	32.355	31.993	32.258	23.130	819,200
2025-07-17	32.076	32.425	31.895	32.188	23.080	922,000
2025-07-16	31.951	32.258	31.797	32.076	23.000	1,161,600
2025-07-15	32.481	32.481	31.463	31.797	22.800	1,196,800
2025-07-14	32.090	32.481	31.979	32.481	23.290	1,263,600
2025-07-11	32.299	32.327	31.672	32.007	22.950	2,249,800
2025-07-10	32.927	33.596	31.937	32.299	23.160	2,550,807
2025-07-09	32.397	33.178	31.881	32.857	23.560	1,985,800
2025-07-08	32.244	32.718	32.062	32.397	23.230	1,268,400
2025-07-07	31.086	32.230	30.989	32.230	23.110	1,507,900
2025-07-04	32.188	32.188	31.337	31.351	22.332	1,264,399
2025-07-03	32.021	32.299	31.909	32.062	22.838	983,407
2025-07-02	32.118	32.132	31.518	32.076	22.848	1,021,100
2025-07-01	32.160	32.160	31.588	31.937	22.749	1,054,900
2025-06-30	31.700	32.021	31.602	31.811	22.660	989,200
2025-06-27	31.253	31.728	31.156	31.644	22.540	842,400
2025-06-26	31.323	31.672	31.072	31.240	22.252	653,300
2025-06-25	31.658	31.965	31.072	31.323	22.312	1,062,000
2025-06-24	30.654	31.379	30.389	31.379	22.352	1,107,000
2025-06-23	29.259	30.445	28.966	30.263	21.557	1,349,700
2025-06-20	29.287	29.831	28.980	29.315	20.881	1,188,300
2025-06-19	30.445	30.472	29.134	29.231	20.822	1,240,600
2025-06-18	30.891	31.212	30.082	30.333	21.607	1,006,800
2025-06-17	31.560	31.714	30.682	30.919	22.024	1,121,733
2025-06-16	31.240	31.769	31.072	31.435	22.391	991,964
2025-06-13	31.742	31.923	31.044	31.142	22.183	1,147,600
2025-06-12	31.825	32.132	31.505	31.769	22.630	895,700
2025-06-11	31.393	32.202	31.379	31.853	22.689	1,122,100
2025-06-10	31.979	32.007	31.016	31.379	22.352	1,179,400
2025-06-09	31.797	32.007	31.463	31.797	22.650	1,092,200
2025-06-06	31.477	31.686	31.142	31.546	22.471	1,015,000
2025-06-05	31.518	31.783	31.142	31.295	22.292	753,599
2025-06-04	31.379	31.491	31.072	31.435	22.391	938,600
2025-06-03	31.072	31.477	30.696	31.281	22.282	1,498,500
2025-05-30	31.226	31.240	30.710	30.891	22.004	976,300
2025-05-29	30.891	31.240	30.682	31.030	22.103	1,070,300
2025-05-28	31.086	31.351	30.682	30.933	22.034	889,100
2025-05-27	31.295	31.463	30.724	31.267	22.272	1,093,300
2025-05-26	30.682	31.184	30.584	31.030	22.103	846,400
2025-05-23	31.240	31.240	30.682	30.737	21.895	1,193,500
2025-05-22	31.295	31.895	30.751	30.905	22.014	1,117,400
2025-05-21	31.909	31.937	31.170	31.518	22.451	1,147,750
2025-05-20	31.226	31.769	31.142	31.756	22.620	943,700
2025-05-19	31.505	31.505	30.835	31.226	22.242	812,100
2025-05-16	30.891	31.184	30.779	31.170	22.203	857,600
2025-05-15	30.779	31.086	30.333	30.863	21.984	851,600
2025-05-14	31.267	31.281	30.598	30.751	21.905	1,098,000
2025-05-13	31.309	31.491	31.030	31.226	22.242	794,400
2025-05-12	31.407	31.686	30.835	31.030	22.103	988,150
2025-05-09	31.295	31.435	30.849	31.114	22.163	1,207,701
2025-05-08	30.989	31.281	30.710	31.226	22.242	1,707,800
2025-05-07	31.463	31.658	30.431	30.835	21.964	2,378,800
2025-05-06	30.682	31.337	30.640	31.142	22.183	2,847,400
2025-04-30	31.072	32.829	30.500	30.668	21.845	3,785,508
2025-04-29	29.008	31.951	28.813	30.500	21.726	4,296,201
2025-04-28	28.269	29.524	28.213	29.050	20.693	2,002,200
2025-04-25	28.687	29.064	28.283	28.799	20.514	1,416,400
2025-04-24	28.757	29.120	28.408	28.729	20.464	1,312,200

← NewerPage 6 of 21 · 1,216 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.