Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.700	23.770	21.700	23.560	21.601	23,858,585
2022-10-31	21.070	22.120	20.920	21.960	20.134	13,939,148
2022-10-28	22.110	22.220	20.950	21.040	19.290	20,333,141
2022-10-27	21.500	22.720	21.280	22.360	20.501	20,630,289
2022-10-26	21.630	22.130	21.210	21.330	19.556	11,457,899
2022-10-25	21.730	22.320	21.390	21.620	19.822	11,126,090
2022-10-24	22.110	22.380	21.580	21.730	19.923	9,992,702
2022-10-21	22.000	22.440	21.760	22.040	20.207	7,476,532
2022-10-20	21.800	22.500	21.560	21.940	20.115	10,276,750
2022-10-19	22.780	23.630	21.880	21.960	20.134	14,364,971
2022-10-18	22.470	23.260	22.470	22.900	20.996	13,339,481
2022-10-17	22.310	22.990	22.070	22.610	20.730	14,499,183
2022-10-14	22.390	22.600	22.140	22.290	20.436	15,035,360
2022-10-13	21.440	22.710	21.300	22.390	20.528	18,179,551
2022-10-12	20.000	21.770	19.910	21.700	19.895	20,168,718
2022-10-11	20.290	20.840	20.000	20.300	18.612	14,729,585
2022-10-10	20.230	20.950	19.950	20.590	18.878	17,091,702
2022-09-30	19.810	20.090	19.310	19.360	17.750	5,982,818
2022-09-29	20.000	20.300	19.710	19.910	18.254	7,074,032
2022-09-28	19.850	20.430	19.660	19.720	18.080	8,095,640
2022-09-27	19.680	19.900	19.360	19.820	18.172	6,210,053
2022-09-26	19.770	19.960	19.460	19.610	17.979	6,711,749
2022-09-23	20.430	20.600	19.630	19.810	18.163	10,139,473
2022-09-22	20.430	20.820	20.200	20.430	18.731	6,587,854
2022-09-21	21.000	21.000	20.350	20.490	18.786	8,393,138
2022-09-20	21.500	21.500	20.820	21.000	19.254	6,926,560
2022-09-19	20.980	21.480	20.640	21.200	19.437	8,929,945
2022-09-16	21.060	21.520	20.930	21.000	19.254	6,893,400
2022-09-15	21.670	21.740	20.920	21.170	19.409	8,329,665
2022-09-14	21.600	22.000	21.460	21.610	19.813	6,580,579
2022-09-13	21.630	22.180	21.250	21.850	20.033	7,381,004
2022-09-09	22.000	22.070	21.610	21.640	19.840	6,434,045
2022-09-08	22.000	22.480	21.830	21.910	20.088	6,647,050
2022-09-07	22.480	22.480	21.760	22.160	20.317	10,406,742
2022-09-06	22.650	22.680	22.150	22.380	20.519	8,831,849
2022-09-05	22.130	22.860	21.850	22.690	20.803	15,784,475
2022-09-02	22.270	22.380	21.880	22.200	20.354	7,367,768
2022-09-01	22.220	22.650	22.000	22.110	20.271	8,697,477
2022-08-31	22.780	22.900	21.870	22.320	20.464	16,664,823
2022-08-30	21.780	22.990	21.780	22.900	20.996	21,730,481
2022-08-29	22.430	22.550	21.730	22.040	20.207	16,099,886
2022-08-26	21.550	22.540	21.490	22.440	20.574	22,474,742
2022-08-25	20.540	21.770	20.330	21.560	19.767	26,701,718
2022-08-24	20.580	20.660	20.220	20.320	18.630	14,106,219
2022-08-23	19.410	20.400	19.350	20.180	18.502	12,723,216
2022-08-22	19.260	19.540	19.130	19.510	17.888	7,513,431
2022-08-19	18.990	19.350	18.910	19.230	17.631	8,856,559
2022-08-18	19.480	19.550	18.950	18.960	17.383	6,587,283
2022-08-17	19.550	19.650	19.380	19.550	17.924	4,153,831
2022-08-16	19.420	19.650	19.310	19.530	17.906	4,976,158
2022-08-15	19.350	19.680	19.260	19.470	17.851	5,775,215
2022-08-12	19.350	19.530	19.160	19.380	17.768	4,044,113
2022-08-11	19.150	19.450	19.150	19.350	17.741	5,580,672
2022-08-10	19.360	19.390	18.930	19.080	17.493	6,867,418
2022-08-09	19.330	19.350	18.820	18.900	17.328	5,025,087
2022-08-08	19.210	19.590	19.060	19.220	17.622	6,164,968
2022-08-05	19.180	19.290	18.860	19.160	17.567	3,976,462
2022-08-04	19.140	19.250	18.810	19.010	17.429	4,291,108
2022-08-03	19.560	19.980	18.970	19.040	17.457	6,859,338
2022-08-02	19.760	19.900	19.380	19.540	17.915	8,621,537

← NewerPage 17 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.