Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.310	13.410	12.900	12.900	12.175	9,582,398
2024-07-22	13.300	13.440	13.110	13.340	12.590	12,492,228
2024-07-19	12.970	13.270	12.760	13.170	12.430	13,587,800
2024-07-18	12.750	13.040	12.630	12.970	12.241	10,837,550
2024-07-17	12.670	12.800	12.530	12.780	12.062	9,057,099
2024-07-16	12.580	12.800	12.500	12.670	11.958	11,195,581
2024-07-15	12.390	12.720	12.380	12.630	11.920	9,865,000
2024-07-12	12.600	12.660	12.320	12.400	11.703	7,360,129
2024-07-11	12.480	12.690	12.320	12.620	11.911	11,004,115
2024-07-10	12.200	12.440	11.930	12.340	11.647	10,002,896
2024-07-09	12.500	12.670	12.120	12.240	11.552	14,563,413
2024-07-08	12.730	12.790	12.530	12.580	11.873	11,063,700
2024-07-05	12.520	12.600	12.220	12.460	11.760	10,314,100
2024-07-04	12.890	12.910	12.400	12.540	11.835	15,093,795
2024-07-03	13.330	13.380	12.850	12.890	12.166	15,527,027
2024-07-02	13.870	13.870	13.290	13.360	12.609	13,177,728
2024-07-01	13.640	13.980	13.610	13.810	13.034	11,925,574
2024-06-28	14.050	14.100	13.590	13.640	12.874	12,668,392
2024-06-27	14.300	14.350	13.920	14.030	13.242	9,600,201
2024-06-26	14.390	14.460	14.020	14.300	13.496	9,610,208
2024-06-25	14.610	14.720	14.350	14.430	13.619	5,346,525
2024-06-24	14.800	14.860	14.510	14.620	13.798	6,853,500
2024-06-21	14.910	15.070	14.810	14.870	14.034	5,547,495
2024-06-20	15.250	15.320	14.980	15.010	14.167	6,356,600
2024-06-19	15.550	15.580	15.240	15.280	14.421	5,929,929
2024-06-18	15.870	15.900	15.500	15.570	14.695	6,003,702
2024-06-17	15.820	15.980	15.640	15.730	14.846	5,225,025
2024-06-14	15.670	16.190	15.460	15.750	14.865	9,687,821
2024-06-13	15.970	16.000	15.600	15.660	14.780	6,059,488
2024-06-12	16.050	16.300	15.960	16.000	15.101	4,515,489
2024-06-11	16.040	16.180	15.880	16.090	15.186	3,816,800
2024-06-07	16.260	16.260	16.000	16.110	15.205	4,899,300
2024-06-06	16.330	16.400	16.040	16.160	15.252	6,553,300
2024-06-05	16.900	16.950	16.350	16.350	15.431	9,041,259
2024-06-04	16.430	16.970	16.380	16.910	15.960	9,551,191
2024-06-03	16.440	16.800	16.270	16.470	15.545	8,398,492
2024-05-31	16.430	16.560	16.330	16.430	15.507	10,827,371
2024-05-30	16.580	16.630	16.340	16.420	15.497	4,239,486
2024-05-29	16.630	16.840	16.500	16.580	15.648	6,775,700
2024-05-28	16.940	17.000	16.590	16.640	15.705	7,749,001
2024-05-27	17.050	17.130	16.610	17.040	16.083	7,052,881
2024-05-24	16.850	17.260	16.800	16.950	15.998	9,112,788
2024-05-23	17.180	17.400	16.750	16.910	15.960	11,775,857
2024-05-22	17.000	17.100	16.770	16.920	15.969	5,953,641
2024-05-21	17.030	17.300	16.880	17.060	16.101	9,987,061
2024-05-20	16.520	17.210	16.470	17.100	16.139	13,765,422
2024-05-17	16.350	16.660	16.330	16.580	15.648	7,199,582
2024-05-16	16.450	16.620	16.300	16.350	15.431	6,840,329
2024-05-15	16.770	16.970	16.390	16.430	15.507	9,071,201
2024-05-14	16.520	17.140	16.500	16.780	15.837	15,894,664
2024-05-13	15.980	16.610	15.980	16.520	15.592	14,026,559
2024-05-10	16.150	16.360	16.080	16.160	15.252	7,388,401
2024-05-09	15.870	16.270	15.800	16.160	15.252	10,821,217
2024-05-08	15.730	16.060	15.700	15.930	15.035	8,977,182
2024-05-07	15.760	15.950	15.610	15.800	14.912	10,496,900
2024-05-06	15.810	16.030	15.670	15.770	14.884	10,817,900
2024-04-30	15.610	15.830	15.490	15.660	14.780	8,143,824
2024-04-29	14.900	15.670	14.900	15.610	14.733	17,006,684
2024-04-26	14.760	14.940	14.330	14.900	14.063	17,841,766
2024-04-25	15.520	15.700	15.430	15.590	14.431	5,551,861

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-12-15	0.3000 CNY
2025-05-23	0.2000 CNY
2025-01-10	0.2000 CNY
2024-04-26	0.3000 CNY
2023-05-08	0.2000 CNY
2022-05-23	0.3000 CNY
2021-01-20	1.0000 CNY
2020-01-20	1.5000 CNY
2019-04-26	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.