Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.252	26.735	24.252	26.735	19.044	2,215,537
2024-10-24	24.364	24.476	23.946	24.308	17.315	1,120,900
2024-10-23	24.015	24.545	23.820	24.364	17.355	1,363,800
2024-10-22	23.472	24.392	23.374	24.015	17.107	1,636,705
2024-10-21	23.165	23.458	22.983	23.318	16.610	1,369,100
2024-10-18	22.593	23.276	22.412	23.095	16.451	1,195,900
2024-10-17	23.123	23.346	22.760	22.760	16.212	1,097,900
2024-10-16	22.621	23.165	22.370	22.997	16.381	922,200
2024-10-15	22.955	23.304	22.607	22.802	16.242	1,137,199
2024-10-14	22.593	23.151	22.202	22.942	16.342	1,936,600
2024-10-11	23.025	23.109	21.910	22.175	15.795	1,500,400
2024-10-10	22.858	23.555	22.426	22.900	16.312	1,967,300
2024-10-09	24.824	24.824	22.732	22.732	16.193	2,470,721
2024-10-08	26.163	26.163	23.890	25.159	17.921	3,204,295
2024-09-30	22.691	24.001	22.133	23.834	16.977	2,828,900
2024-09-27	21.631	22.049	21.352	22.021	15.686	1,373,569
2024-09-26	20.933	21.310	20.696	21.310	15.179	823,600
2024-09-25	20.738	21.115	20.738	20.919	14.901	731,800
2024-09-24	20.055	20.543	19.999	20.543	14.633	967,700
2024-09-23	19.748	20.626	19.608	19.929	14.196	1,321,700
2024-09-20	20.083	20.152	19.706	19.804	14.106	599,000
2024-09-19	19.413	20.138	19.274	20.041	14.275	823,605
2024-09-18	19.999	20.013	18.827	19.399	13.818	893,900
2024-09-13	20.320	20.348	19.887	19.887	14.166	468,200
2024-09-12	20.501	20.626	20.194	20.320	14.474	443,200
2024-09-11	20.557	20.626	20.194	20.362	14.504	380,600
2024-09-10	20.306	20.613	20.194	20.585	14.663	461,100
2024-09-09	20.250	20.473	19.845	20.306	14.464	435,800
2024-09-06	20.738	20.836	20.097	20.166	14.365	676,300
2024-09-05	20.431	20.752	20.375	20.724	14.762	425,500
2024-09-04	20.808	20.878	20.362	20.431	14.553	516,101
2024-09-03	20.891	21.115	20.682	20.822	14.832	526,700
2024-09-02	20.836	21.268	20.836	20.878	14.871	591,300
2024-08-30	20.710	21.129	20.403	21.003	14.961	731,900
2024-08-29	20.501	20.752	20.278	20.724	14.762	463,900
2024-08-28	20.041	20.696	19.943	20.515	14.613	708,700
2024-08-27	20.362	20.543	19.957	20.041	14.275	723,100
2024-08-26	19.971	20.473	19.706	20.348	14.494	910,900
2024-08-23	20.362	20.362	19.804	19.957	14.216	1,051,037
2024-08-22	20.375	20.585	20.264	20.389	14.524	432,137
2024-08-21	20.431	20.640	20.222	20.375	14.514	397,400
2024-08-20	21.087	21.156	20.431	20.529	14.623	591,600
2024-08-19	21.156	21.407	20.975	21.087	15.020	547,900
2024-08-16	21.407	21.742	21.170	21.324	15.189	548,900
2024-08-15	21.421	21.672	21.115	21.463	15.289	539,600
2024-08-14	21.617	21.672	21.394	21.449	15.279	396,000
2024-08-13	21.505	21.742	21.101	21.617	15.398	491,400
2024-08-12	21.463	21.617	21.212	21.463	15.289	616,100
2024-08-09	21.617	21.728	21.477	21.505	15.318	557,100
2024-08-08	21.394	21.519	21.059	21.491	15.308	524,600
2024-08-07	21.575	21.742	21.296	21.407	15.249	631,700
2024-08-06	21.268	21.603	20.933	21.575	15.368	1,208,800
2024-08-05	21.296	21.658	21.059	21.268	15.149	1,492,500
2024-08-02	21.617	21.658	21.240	21.324	15.189	710,700
2024-08-01	21.658	21.868	21.491	21.533	15.338	903,300
2024-07-31	21.101	21.617	20.933	21.575	15.368	947,900
2024-07-30	20.780	21.031	20.613	20.864	14.861	837,000
2024-07-29	20.710	20.919	20.306	20.724	14.762	745,300
2024-07-26	20.473	20.975	20.306	20.766	14.792	1,032,100
2024-07-25	20.027	20.626	19.734	20.264	14.434	648,800

← NewerPage 9 of 21 · 1,212 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.