Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	28.869	28.994	28.478	28.841	20.544	1,079,700
2025-04-22	28.897	29.008	28.422	28.715	20.454	1,189,100
2025-04-21	28.381	29.134	28.171	29.036	20.683	1,648,100
2025-04-18	28.325	28.869	27.906	28.436	20.256	1,249,600
2025-04-17	28.088	28.590	27.725	28.325	20.176	977,500
2025-04-16	28.534	29.231	27.655	28.088	20.007	1,336,439
2025-04-15	28.757	28.980	28.227	28.534	20.325	1,421,339
2025-04-14	28.492	29.134	28.311	28.492	20.295	1,458,700
2025-04-11	27.781	28.604	27.209	28.339	20.186	1,975,460
2025-04-10	27.683	28.548	27.683	27.879	19.858	2,055,760
2025-04-09	26.233	27.753	24.211	27.739	19.759	1,997,700
2025-04-08	27.014	27.627	25.103	26.498	18.875	2,744,300
2025-04-07	28.757	28.980	27.572	27.572	19.640	1,045,100
2025-04-03	31.379	31.379	29.650	30.640	21.825	861,300
2025-04-02	30.779	30.807	29.789	30.626	21.815	748,700
2025-04-01	29.454	30.598	29.454	30.221	21.527	957,100
2025-03-31	29.538	29.943	29.176	29.482	21.001	763,000
2025-03-28	30.012	30.235	29.427	29.761	21.199	871,322
2025-03-27	30.361	30.361	29.357	30.012	21.378	812,800
2025-03-26	29.301	30.626	29.245	30.361	21.627	1,168,001
2025-03-25	29.538	29.594	28.604	29.427	20.961	1,438,400
2025-03-24	31.030	31.170	28.869	29.482	21.001	1,683,500
2025-03-21	31.337	31.449	30.947	31.030	22.103	1,133,600
2025-03-20	31.672	31.937	30.975	31.351	22.332	1,030,500
2025-03-19	31.756	32.007	31.532	31.686	22.570	823,900
2025-03-18	31.644	31.881	31.449	31.769	22.630	808,100
2025-03-17	31.672	32.341	31.309	31.616	22.521	1,008,000
2025-03-14	31.253	31.700	30.696	31.574	22.491	1,346,593
2025-03-13	31.923	31.923	30.849	31.240	22.252	935,693
2025-03-12	31.351	32.076	31.351	31.728	22.600	1,020,300
2025-03-11	30.682	31.965	30.459	31.518	22.451	1,619,300
2025-03-10	30.556	30.961	30.263	30.877	21.994	1,429,500
2025-03-07	31.100	31.574	30.556	30.612	21.805	1,412,800
2025-03-06	31.337	31.477	30.933	31.100	22.153	1,479,800
2025-03-05	31.016	31.407	30.640	31.337	22.322	1,176,918
2025-03-04	30.584	31.212	30.361	31.016	22.093	990,800
2025-03-03	30.947	31.309	30.263	30.570	21.776	1,591,422
2025-02-28	30.891	31.756	30.389	30.570	21.776	2,365,821
2025-02-27	30.947	30.961	29.984	30.933	22.034	2,136,899
2025-02-26	30.961	31.337	30.486	30.737	21.895	2,420,900
2025-02-25	32.076	32.202	30.375	30.765	21.915	3,681,567
2025-02-24	33.080	33.569	32.034	32.062	22.838	3,527,181
2025-02-21	35.507	35.507	33.304	33.778	24.060	3,212,900
2025-02-20	33.220	35.354	33.192	35.354	25.183	1,797,000
2025-02-19	33.331	33.778	32.815	33.220	23.663	1,507,300
2025-02-18	33.596	34.559	33.192	33.373	23.772	1,744,550
2025-02-17	33.875	34.252	33.443	33.694	24.001	1,578,100
2025-02-14	34.587	34.615	33.359	33.610	23.941	2,265,100
2025-02-13	34.573	35.354	34.196	34.768	24.766	1,846,500
2025-02-12	34.866	34.963	33.345	34.642	24.676	2,932,400
2025-02-11	33.666	34.531	33.471	34.503	24.577	2,234,300
2025-02-10	32.244	33.471	32.007	33.471	23.842	2,292,500
2025-02-07	31.658	32.523	31.267	31.937	22.749	1,985,200
2025-02-06	31.212	31.797	31.086	31.602	22.511	1,503,900
2025-02-05	31.212	31.518	30.514	31.240	22.252	1,623,600
2025-01-27	31.379	32.021	30.891	31.212	22.232	1,386,200
2025-01-24	30.710	31.700	30.375	31.240	22.252	2,677,842
2025-01-23	32.076	32.369	30.751	30.933	22.034	2,909,201
2025-01-22	30.654	31.644	30.654	31.588	22.501	2,382,400
2025-01-21	30.472	31.323	30.459	31.002	22.083	2,272,000

← NewerPage 7 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.