Suncha Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 29.454 | 31.002 | 29.022 | 30.947 | 22.044 | 2,930,999 |
| 2025-01-17 | 29.287 | 29.956 | 28.757 | 29.454 | 20.981 | 2,660,250 |
| 2025-01-16 | 28.506 | 29.203 | 28.464 | 29.106 | 20.732 | 1,353,300 |
| 2025-01-15 | 29.022 | 29.217 | 28.450 | 28.799 | 20.514 | 1,138,800 |
| 2025-01-14 | 28.659 | 29.064 | 27.962 | 29.022 | 20.673 | 1,893,200 |
| 2025-01-13 | 27.934 | 28.464 | 27.502 | 28.227 | 20.107 | 1,160,576 |
| 2025-01-10 | 29.357 | 29.705 | 28.171 | 28.408 | 20.236 | 1,515,400 |
| 2025-01-09 | 29.859 | 30.012 | 29.176 | 29.273 | 20.852 | 1,850,900 |
| 2025-01-08 | 28.520 | 30.068 | 28.171 | 29.817 | 21.239 | 3,820,718 |
| 2025-01-07 | 27.237 | 28.590 | 27.111 | 28.590 | 20.365 | 2,227,600 |
| 2025-01-06 | 26.846 | 27.460 | 25.731 | 27.251 | 19.411 | 1,843,744 |
| 2025-01-03 | 27.906 | 28.241 | 26.916 | 26.958 | 19.203 | 2,671,018 |
| 2025-01-02 | 26.846 | 28.869 | 26.679 | 27.767 | 19.779 | 3,087,000 |
| 2024-12-31 | 28.060 | 28.157 | 26.679 | 27.056 | 19.272 | 2,637,500 |
| 2024-12-30 | 29.371 | 29.719 | 27.879 | 28.102 | 20.017 | 3,612,948 |
| 2024-12-27 | 29.496 | 30.054 | 29.008 | 29.817 | 21.239 | 2,444,600 |
| 2024-12-26 | 29.692 | 30.431 | 29.259 | 29.761 | 21.199 | 2,715,804 |
| 2024-12-25 | 30.347 | 31.072 | 29.413 | 29.636 | 21.110 | 3,892,800 |
| 2024-12-24 | 30.375 | 30.682 | 29.189 | 30.459 | 21.696 | 5,414,544 |
| 2024-12-23 | 29.692 | 32.216 | 29.692 | 30.403 | 21.656 | 10,821,711 |
| 2024-12-20 | 27.892 | 29.427 | 27.781 | 29.287 | 20.862 | 3,261,800 |
| 2024-12-19 | 27.711 | 28.422 | 27.516 | 28.130 | 20.037 | 2,208,801 |
| 2024-12-18 | 27.809 | 28.297 | 26.888 | 27.725 | 19.749 | 2,368,111 |
| 2024-12-17 | 29.622 | 29.929 | 27.558 | 28.032 | 19.968 | 4,496,940 |
| 2024-12-16 | 29.245 | 30.124 | 29.217 | 29.329 | 20.891 | 4,466,344 |
| 2024-12-13 | 29.510 | 30.305 | 29.120 | 29.468 | 20.991 | 7,358,365 |
| 2024-12-12 | 28.339 | 31.100 | 28.171 | 30.040 | 21.398 | 9,900,544 |
| 2024-12-11 | 27.976 | 28.297 | 27.906 | 28.269 | 20.136 | 1,511,555 |
| 2024-12-10 | 28.883 | 29.162 | 27.823 | 27.865 | 19.848 | 2,197,200 |
| 2024-12-09 | 28.353 | 28.604 | 27.683 | 28.143 | 20.047 | 1,863,400 |
| 2024-12-06 | 28.715 | 28.729 | 27.879 | 28.116 | 20.027 | 2,069,222 |
| 2024-12-05 | 27.851 | 28.855 | 27.418 | 28.646 | 20.405 | 2,600,048 |
| 2024-12-04 | 28.632 | 28.646 | 27.474 | 27.669 | 19.709 | 2,163,648 |
| 2024-12-03 | 29.036 | 29.329 | 28.143 | 28.632 | 20.395 | 2,816,000 |
| 2024-12-02 | 29.301 | 29.915 | 28.729 | 29.008 | 20.663 | 3,665,800 |
| 2024-11-29 | 28.590 | 30.682 | 28.590 | 29.427 | 20.961 | 5,467,739 |
| 2024-11-28 | 29.287 | 29.705 | 28.269 | 29.231 | 20.822 | 5,647,565 |
| 2024-11-27 | 26.958 | 29.678 | 26.233 | 29.148 | 20.762 | 5,110,713 |
| 2024-11-26 | 26.554 | 28.074 | 26.512 | 27.167 | 19.352 | 3,287,500 |
| 2024-11-25 | 25.675 | 26.428 | 25.675 | 26.414 | 18.815 | 1,207,500 |
| 2024-11-22 | 26.749 | 26.958 | 25.605 | 25.731 | 18.328 | 1,512,400 |
| 2024-11-21 | 26.623 | 26.972 | 26.428 | 26.749 | 19.054 | 1,391,700 |
| 2024-11-20 | 25.940 | 26.637 | 25.940 | 26.637 | 18.974 | 1,494,722 |
| 2024-11-19 | 25.075 | 25.926 | 24.978 | 25.898 | 18.448 | 1,339,070 |
| 2024-11-18 | 25.787 | 26.024 | 24.838 | 25.075 | 17.861 | 1,918,500 |
| 2024-11-15 | 25.856 | 26.456 | 25.494 | 25.563 | 18.209 | 1,499,500 |
| 2024-11-14 | 26.805 | 27.056 | 26.079 | 26.107 | 18.597 | 1,491,800 |
| 2024-11-13 | 26.498 | 27.084 | 25.968 | 26.944 | 19.193 | 1,764,600 |
| 2024-11-12 | 26.749 | 27.251 | 26.219 | 26.526 | 18.895 | 2,180,600 |
| 2024-11-11 | 25.940 | 27.042 | 25.522 | 26.749 | 19.054 | 2,885,855 |
| 2024-11-08 | 26.065 | 26.470 | 25.675 | 25.759 | 18.348 | 2,393,101 |
| 2024-11-07 | 25.243 | 26.079 | 25.243 | 26.052 | 18.557 | 2,444,700 |
| 2024-11-06 | 25.396 | 25.731 | 25.103 | 25.591 | 18.229 | 2,384,370 |
| 2024-11-05 | 24.671 | 25.563 | 24.629 | 25.368 | 18.070 | 3,355,400 |
| 2024-11-04 | 24.113 | 24.769 | 23.862 | 24.615 | 17.534 | 2,974,905 |
| 2024-11-01 | 26.107 | 26.107 | 24.127 | 24.127 | 17.186 | 4,562,968 |
| 2024-10-31 | 25.605 | 27.265 | 25.605 | 26.317 | 18.746 | 5,774,660 |
| 2024-10-30 | 26.833 | 27.851 | 25.494 | 26.135 | 18.616 | 7,340,639 |
| 2024-10-29 | 32.355 | 32.355 | 28.311 | 28.325 | 20.176 | 12,235,612 |
| 2024-10-28 | 28.032 | 29.413 | 27.279 | 29.413 | 20.951 | 5,215,609 |
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.