Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	24.580	24.960	24.460	24.670	22.618	9,754,564
2023-01-31	24.020	24.950	23.980	24.570	22.527	14,215,065
2023-01-30	23.570	24.420	23.330	24.030	22.032	16,671,667
2023-01-20	22.790	23.430	22.760	23.110	21.188	8,371,875
2023-01-19	22.740	22.890	22.460	22.750	20.858	5,735,437
2023-01-18	23.050	23.050	22.700	22.740	20.849	6,176,007
2023-01-17	23.260	23.490	22.910	23.000	21.087	6,453,567
2023-01-16	23.250	23.630	23.180	23.350	21.408	10,774,923
2023-01-13	23.240	23.420	22.890	23.270	21.335	12,095,597
2023-01-12	24.060	24.060	23.160	23.190	21.261	9,575,015
2023-01-11	23.860	24.220	23.450	23.940	21.949	10,813,868
2023-01-10	23.190	24.180	22.960	23.880	21.894	15,145,392
2023-01-09	22.740	23.520	22.600	23.250	21.317	14,903,728
2023-01-06	23.100	23.180	22.580	22.760	20.867	10,005,180
2023-01-05	23.240	23.350	22.810	23.070	21.151	10,067,157
2023-01-04	23.420	23.500	23.060	23.180	21.252	8,665,654
2023-01-03	23.670	24.000	23.150	23.310	21.372	9,202,146
2022-12-30	23.080	23.860	23.000	23.690	21.720	10,180,153
2022-12-29	23.300	23.480	22.900	23.280	21.344	5,896,045
2022-12-28	23.610	23.900	23.040	23.300	21.362	8,506,610
2022-12-27	22.970	24.050	22.970	23.850	21.867	9,273,329
2022-12-26	23.300	24.020	23.000	23.180	21.252	7,062,236
2022-12-23	22.870	23.420	22.750	23.290	21.353	7,364,172
2022-12-22	23.050	23.490	22.850	22.940	21.032	8,585,068
2022-12-21	22.590	23.270	22.430	23.010	21.096	8,338,617
2022-12-20	22.880	22.960	22.380	22.400	20.537	6,699,930
2022-12-19	23.190	23.260	22.720	22.880	20.977	5,926,766
2022-12-16	23.180	23.280	22.850	23.200	21.271	6,021,201
2022-12-15	23.440	23.590	23.100	23.180	21.252	5,866,298
2022-12-14	23.700	23.830	23.260	23.440	21.491	7,467,428
2022-12-13	23.200	24.010	23.150	23.710	21.738	13,156,615
2022-12-12	24.020	24.030	22.800	23.360	21.417	15,949,892
2022-12-09	23.740	24.160	23.170	24.030	22.032	31,130,397
2022-12-08	26.640	26.670	23.940	23.940	21.949	28,300,336
2022-12-07	25.950	27.650	25.950	26.600	24.388	27,245,554
2022-12-06	24.890	25.620	24.840	25.250	23.150	8,600,391
2022-12-05	25.600	25.850	24.900	25.040	22.958	12,988,339
2022-12-02	25.600	26.380	25.310	25.700	23.563	13,275,096
2022-12-01	25.120	25.700	25.060	25.490	23.370	13,605,267
2022-11-30	25.360	25.980	24.870	25.060	22.976	15,671,944
2022-11-29	25.500	25.670	25.040	25.280	23.178	8,419,310
2022-11-28	24.910	25.630	24.600	25.480	23.361	9,953,337
2022-11-25	26.140	26.140	25.260	25.500	23.379	8,335,164
2022-11-24	25.420	26.120	25.340	25.970	23.810	6,046,592
2022-11-23	26.030	26.030	25.270	25.610	23.480	7,942,596
2022-11-22	26.640	26.820	25.800	26.030	23.865	9,169,829
2022-11-21	26.310	27.290	26.050	26.730	24.507	10,356,887
2022-11-18	26.940	27.560	26.290	26.600	24.388	12,834,764
2022-11-17	25.730	27.260	25.730	27.050	24.800	21,682,763
2022-11-16	25.750	26.480	25.500	25.910	23.755	14,819,692
2022-11-15	26.180	26.750	25.450	25.940	23.783	25,940,725
2022-11-14	27.110	27.200	26.190	26.590	24.379	15,775,692
2022-11-11	26.400	26.990	25.710	26.480	24.278	21,763,342
2022-11-10	25.490	26.680	25.320	26.370	24.177	26,005,299
2022-11-09	26.190	26.560	25.310	25.500	23.379	20,558,760
2022-11-08	25.250	26.300	25.250	26.200	24.021	31,192,095
2022-11-07	24.700	25.150	24.110	24.540	22.499	16,820,472
2022-11-04	25.100	25.490	24.240	24.550	22.508	21,324,157
2022-11-03	23.650	25.660	23.630	25.280	23.178	30,434,495
2022-11-02	23.310	24.990	23.130	23.840	21.857	30,042,522

← NewerPage 16 of 21 · 1,216 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.