Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	20.630	21.120	20.620	21.030	19.466	9,148,828
2023-07-25	20.580	20.780	20.290	20.620	19.087	8,288,090
2023-07-24	20.550	20.960	20.260	20.390	18.874	6,845,295
2023-07-21	20.230	20.640	20.170	20.600	19.068	6,255,466
2023-07-20	20.650	20.720	20.160	20.250	18.744	8,055,740
2023-07-19	20.660	20.790	20.500	20.590	19.059	6,927,986
2023-07-18	20.260	20.980	20.160	20.650	19.115	12,962,059
2023-07-17	20.100	20.370	19.990	20.260	18.754	7,846,487
2023-07-14	20.330	20.410	20.050	20.080	18.587	6,930,955
2023-07-13	20.320	20.500	20.050	20.440	18.920	17,918,505
2023-07-12	19.650	20.110	19.460	19.930	18.448	16,899,241
2023-07-11	19.620	20.230	19.470	19.680	18.217	15,199,572
2023-07-10	19.350	19.780	19.060	19.470	18.022	14,228,664
2023-07-07	18.730	19.490	18.640	19.160	17.735	11,476,623
2023-07-06	18.850	18.940	18.600	18.800	17.402	6,682,018
2023-07-05	19.090	19.140	18.850	18.900	17.495	5,577,857
2023-07-04	19.200	19.280	19.000	19.150	17.726	4,764,800
2023-07-03	19.110	19.250	19.050	19.160	17.735	6,050,309
2023-06-30	19.020	19.350	18.930	19.150	17.726	6,723,596
2023-06-29	18.760	19.200	18.750	19.010	17.597	6,383,626
2023-06-28	18.810	18.960	18.660	18.830	17.430	4,261,200
2023-06-27	18.700	19.220	18.580	18.880	17.476	9,232,405
2023-06-26	18.610	18.880	18.460	18.610	17.226	5,832,831
2023-06-21	19.090	19.230	18.700	18.760	17.365	5,603,600
2023-06-20	19.140	19.230	19.000	19.070	17.652	5,211,864
2023-06-19	19.390	19.620	19.130	19.150	17.726	6,282,034
2023-06-16	19.290	19.500	19.240	19.380	17.939	5,078,460
2023-06-15	19.360	19.400	19.000	19.290	17.856	5,620,042
2023-06-14	19.300	19.530	19.220	19.360	17.921	6,578,096
2023-06-13	19.200	19.500	19.140	19.210	17.782	4,466,100
2023-06-12	19.040	19.340	18.960	19.290	17.856	4,897,156
2023-06-09	19.110	19.300	18.800	19.160	17.735	5,484,153
2023-06-08	18.840	19.330	18.770	19.160	17.735	6,786,808
2023-06-07	18.900	19.070	18.750	18.860	17.458	3,544,679
2023-06-06	19.300	19.310	18.860	18.890	17.485	5,458,946
2023-06-05	19.400	19.500	19.010	19.230	17.800	6,899,439
2023-06-02	19.080	19.480	19.080	19.440	17.995	4,521,753
2023-06-01	18.970	19.180	18.700	19.110	17.689	7,036,187
2023-05-31	19.310	19.330	18.840	18.920	17.513	9,809,590
2023-05-30	19.410	19.530	19.190	19.490	18.041	4,780,174
2023-05-29	19.610	19.740	19.340	19.440	17.995	4,455,519
2023-05-26	19.670	19.750	19.500	19.580	18.124	3,418,312
2023-05-25	19.820	20.080	19.530	19.660	18.198	6,473,845
2023-05-24	20.100	20.100	19.660	19.850	18.374	4,546,729
2023-05-23	20.180	20.230	19.910	19.930	18.448	4,863,163
2023-05-22	20.000	20.190	19.890	20.160	18.661	4,694,550
2023-05-19	19.850	20.140	19.620	20.120	18.624	7,669,330
2023-05-18	19.800	20.100	19.700	19.740	18.272	5,977,969
2023-05-17	20.130	20.180	19.820	19.950	18.467	4,835,814
2023-05-16	20.090	20.300	20.020	20.130	18.633	5,191,590
2023-05-15	20.050	20.140	19.760	20.020	18.531	9,118,259
2023-05-12	20.220	20.490	20.090	20.160	18.661	8,355,652
2023-05-11	20.420	20.620	20.180	20.260	18.754	5,739,879
2023-05-10	20.480	20.610	20.210	20.330	18.818	6,531,981
2023-05-09	20.560	20.870	20.390	20.450	18.929	9,541,908
2023-05-08	20.900	21.080	20.600	20.690	19.152	7,033,129
2023-05-05	21.510	21.510	20.750	21.020	19.272	11,271,453
2023-05-04	21.200	21.580	21.110	21.520	19.730	12,615,963
2023-04-28	21.040	21.480	20.830	21.400	19.620	12,112,177
2023-04-27	21.040	21.320	20.870	21.100	19.345	7,253,970

← NewerPage 14 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.