Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.360	17.530	17.200	17.440	16.143	6,294,424
2023-10-25	17.850	17.960	17.030	17.370	16.078	11,453,046
2023-10-24	17.580	17.830	17.470	17.700	16.384	6,821,626
2023-10-23	17.750	17.950	17.520	17.560	16.254	5,876,447
2023-10-20	18.030	18.160	17.800	17.870	16.541	4,674,620
2023-10-19	18.350	18.440	18.000	18.050	16.708	6,577,100
2023-10-18	18.640	18.760	18.410	18.440	17.069	4,467,011
2023-10-17	18.800	18.900	18.560	18.640	17.254	5,802,197
2023-10-16	18.830	18.940	18.660	18.710	17.319	3,389,039
2023-10-13	19.000	19.020	18.730	18.830	17.430	3,511,100
2023-10-12	18.990	19.150	18.940	19.040	17.624	3,597,842
2023-10-11	19.230	19.300	18.900	18.920	17.513	4,957,200
2023-10-10	19.330	19.410	19.150	19.210	17.782	5,605,726
2023-10-09	19.220	19.220	18.600	19.120	17.698	5,604,568
2023-09-28	19.650	19.680	19.160	19.200	17.772	5,303,128
2023-09-27	19.500	19.810	19.470	19.560	18.106	4,037,901
2023-09-26	19.610	19.650	19.400	19.500	18.050	4,352,916
2023-09-25	19.760	20.030	19.580	19.610	18.152	5,198,192
2023-09-22	19.730	19.830	19.530	19.760	18.291	5,283,652
2023-09-21	20.000	20.120	19.750	19.790	18.319	4,631,000
2023-09-20	19.660	20.180	19.630	20.050	18.559	6,516,893
2023-09-19	19.700	19.900	19.570	19.740	18.272	2,870,859
2023-09-18	19.690	19.830	19.500	19.750	18.282	3,457,900
2023-09-15	19.800	19.990	19.620	19.740	18.272	3,961,459
2023-09-14	20.020	20.110	19.740	19.770	18.300	6,177,303
2023-09-13	20.450	20.480	19.980	20.060	18.568	7,217,007
2023-09-12	19.730	20.460	19.660	20.410	18.892	11,768,033
2023-09-11	19.590	19.860	19.590	19.710	18.244	3,730,205
2023-09-08	19.510	19.660	19.500	19.560	18.106	2,704,910
2023-09-07	19.730	19.890	19.520	19.560	18.106	3,691,071
2023-09-06	19.900	19.960	19.730	19.750	18.282	3,172,200
2023-09-05	20.000	20.000	19.840	19.880	18.402	3,398,771
2023-09-04	19.990	20.190	19.800	20.040	18.550	6,783,404
2023-09-01	19.500	20.070	19.500	20.000	18.513	7,695,479
2023-08-31	19.870	20.050	19.480	19.480	18.032	6,251,192
2023-08-30	20.330	20.450	19.930	19.960	18.476	8,266,126
2023-08-29	20.260	20.450	20.060	20.340	18.828	7,549,700
2023-08-28	21.010	21.200	20.300	20.320	18.809	9,018,993
2023-08-25	20.270	20.640	20.130	20.340	18.828	7,105,200
2023-08-24	19.890	20.270	19.700	20.210	18.707	5,828,884
2023-08-23	19.750	20.140	19.700	19.890	18.411	3,916,828
2023-08-22	19.960	20.250	19.650	19.820	18.346	5,425,256
2023-08-21	20.240	20.430	19.980	19.980	18.494	5,223,284
2023-08-18	20.600	20.670	20.230	20.240	18.735	3,916,363
2023-08-17	20.580	20.630	20.200	20.620	19.087	5,857,068
2023-08-16	20.500	20.750	20.320	20.640	19.105	4,233,172
2023-08-15	20.680	20.740	20.280	20.520	18.994	3,861,279
2023-08-14	20.510	20.630	20.260	20.520	18.994	5,726,753
2023-08-11	20.930	21.040	20.600	20.640	19.105	5,370,109
2023-08-10	20.870	20.980	20.750	20.930	19.374	6,401,497
2023-08-09	21.200	21.200	20.880	20.950	19.392	4,793,984
2023-08-08	21.280	21.340	21.070	21.240	19.661	5,047,000
2023-08-07	21.390	21.480	21.070	21.290	19.707	7,835,730
2023-08-04	21.150	21.370	21.010	21.220	19.642	7,479,876
2023-08-03	21.000	21.180	20.850	21.070	19.503	6,108,900
2023-08-02	21.410	21.410	20.890	21.000	19.439	6,963,607
2023-08-01	21.400	21.570	21.250	21.480	19.883	9,481,750
2023-07-31	21.130	21.510	21.000	21.390	19.800	11,611,221
2023-07-28	20.770	20.990	20.750	20.890	19.337	4,497,168
2023-07-27	21.040	21.070	20.770	20.870	19.318	5,515,611

← NewerPage 13 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.