Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.710	15.840	15.550	15.640	14.477	5,288,698
2024-01-18	15.680	15.760	15.230	15.700	14.533	8,006,858
2024-01-17	16.190	16.250	15.720	15.720	14.551	6,037,209
2024-01-16	16.090	16.310	16.000	16.160	14.958	5,875,439
2024-01-15	16.420	16.560	16.060	16.100	14.903	7,399,067
2024-01-12	16.410	16.840	16.310	16.560	15.329	4,822,795
2024-01-11	16.010	16.480	16.000	16.440	15.218	5,288,300
2024-01-10	16.120	16.250	15.960	16.010	14.820	5,042,551
2024-01-09	16.330	16.380	15.920	16.190	14.986	5,326,039
2024-01-08	16.670	16.680	16.210	16.210	15.005	5,239,165
2024-01-05	16.880	16.900	16.570	16.640	15.403	4,214,034
2024-01-04	17.020	17.040	16.850	16.920	15.662	3,463,400
2024-01-03	17.170	17.360	16.940	17.040	15.773	3,882,863
2024-01-02	17.170	17.260	17.000	17.170	15.893	4,285,174
2023-12-29	16.980	17.240	16.900	17.180	15.903	5,423,774
2023-12-28	16.740	17.090	16.670	16.940	15.680	5,920,983
2023-12-27	16.380	16.800	16.360	16.800	15.551	6,299,967
2023-12-26	16.400	16.580	16.340	16.350	15.134	3,555,200
2023-12-25	16.640	16.640	16.330	16.470	15.245	5,634,100
2023-12-22	16.650	16.800	16.470	16.670	15.431	4,195,696
2023-12-21	16.590	16.730	16.460	16.680	15.440	3,982,500
2023-12-20	16.820	16.880	16.620	16.650	15.412	3,160,013
2023-12-19	16.740	16.840	16.610	16.790	15.542	4,623,688
2023-12-18	17.100	17.280	16.790	16.840	15.588	4,422,881
2023-12-15	17.240	17.300	17.040	17.050	15.782	5,126,258
2023-12-14	17.290	17.440	17.130	17.140	15.866	5,378,707
2023-12-13	17.640	17.710	17.200	17.250	15.967	5,167,473
2023-12-12	17.700	17.740	17.480	17.660	16.347	4,628,623
2023-12-11	17.450	17.760	17.140	17.730	16.412	7,845,797
2023-12-08	18.030	18.110	17.560	17.590	16.282	9,542,986
2023-12-07	18.040	18.200	17.800	18.040	16.699	7,279,118
2023-12-06	17.720	18.310	17.570	18.130	16.782	10,468,413
2023-12-05	17.890	18.140	17.780	17.780	16.458	6,952,581
2023-12-04	17.860	18.130	17.560	17.960	16.625	8,175,359
2023-12-01	18.100	18.180	17.800	17.890	16.560	5,716,394
2023-11-30	17.900	18.220	17.870	18.150	16.800	5,814,419
2023-11-29	18.100	18.180	17.930	17.960	16.625	4,844,400
2023-11-28	18.250	18.290	17.940	18.150	16.800	7,523,801
2023-11-27	18.430	18.480	18.080	18.290	16.930	8,146,476
2023-11-24	18.310	18.650	18.280	18.430	17.060	9,541,179
2023-11-23	18.130	18.360	18.110	18.320	16.958	5,134,653
2023-11-22	18.270	18.430	18.210	18.240	16.884	5,480,600
2023-11-21	18.240	18.480	18.120	18.300	16.939	8,049,501
2023-11-20	18.190	18.380	18.110	18.240	16.884	6,776,498
2023-11-17	18.050	18.180	17.970	18.170	16.819	5,725,885
2023-11-16	18.250	18.340	18.110	18.130	16.782	5,136,351
2023-11-15	18.400	18.450	18.140	18.270	16.912	6,126,747
2023-11-14	18.200	18.680	18.190	18.350	16.986	10,330,347
2023-11-13	18.280	18.350	17.870	18.180	16.828	9,108,114
2023-11-10	18.170	18.360	17.980	18.280	16.921	7,267,600
2023-11-09	18.200	18.390	18.140	18.180	16.828	5,582,352
2023-11-08	18.220	18.310	18.100	18.220	16.865	7,263,914
2023-11-07	18.190	18.420	18.080	18.320	16.958	6,558,609
2023-11-06	18.380	18.470	17.950	18.200	16.847	12,842,169
2023-11-03	18.700	18.800	18.260	18.410	17.041	12,166,947
2023-11-02	18.500	19.090	18.420	18.700	17.310	12,291,685
2023-11-01	18.150	19.100	17.910	18.690	17.300	14,503,200
2023-10-31	18.030	18.200	17.940	18.000	16.662	4,075,790
2023-10-30	18.010	18.230	17.880	18.130	16.782	7,237,763
2023-10-27	17.380	18.240	17.300	18.000	16.662	9,880,819

← NewerPage 12 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.