Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.810	20.010	19.400	19.970	18.309	7,683,176
2022-07-29	20.100	20.100	19.520	19.780	18.135	12,133,382
2022-07-28	20.050	20.480	19.930	20.100	18.428	15,691,296
2022-07-27	19.150	19.990	19.000	19.930	18.273	17,092,083
2022-07-26	18.060	19.300	18.040	19.110	17.521	12,213,571
2022-07-25	17.850	18.370	17.770	18.030	16.531	6,599,344
2022-07-22	18.170	18.270	17.700	17.850	16.366	5,104,660
2022-07-21	18.230	18.420	18.110	18.150	16.641	4,874,205
2022-07-20	18.470	18.630	18.250	18.300	16.778	4,881,400
2022-07-19	18.770	18.850	18.270	18.450	16.916	5,920,352
2022-07-18	18.310	18.830	18.160	18.820	17.255	6,210,243
2022-07-15	18.740	18.740	18.300	18.300	16.778	4,755,552
2022-07-14	18.700	18.930	18.480	18.750	17.191	4,353,400
2022-07-13	18.960	19.020	18.390	18.620	17.072	8,254,761
2022-07-12	19.240	19.890	18.800	18.840	17.273	10,962,806
2022-07-11	19.010	19.750	18.940	19.320	17.713	10,656,191
2022-07-08	19.000	19.190	18.780	19.010	17.429	4,324,051
2022-07-07	18.850	19.350	18.750	18.940	17.365	7,408,475
2022-07-06	19.200	19.280	18.570	18.770	17.209	8,995,411
2022-07-05	19.940	19.940	19.040	19.280	17.677	12,016,094
2022-07-04	19.150	20.050	19.110	19.970	18.309	14,314,285
2022-07-01	19.220	19.450	19.010	19.150	17.557	5,104,300
2022-06-30	18.990	19.260	18.900	19.180	17.585	6,683,504
2022-06-29	19.500	19.680	19.000	19.050	17.466	10,303,648
2022-06-28	19.800	19.960	19.430	19.580	17.952	7,901,376
2022-06-27	19.430	19.870	19.270	19.800	18.153	10,719,243
2022-06-24	19.210	19.400	19.090	19.280	17.677	7,975,190
2022-06-23	19.250	19.400	18.950	19.210	17.612	7,318,984
2022-06-22	19.300	19.600	18.900	19.130	17.539	9,887,692
2022-06-21	19.450	19.720	19.030	19.260	17.658	8,325,759
2022-06-20	19.700	19.900	19.310	19.450	17.833	11,521,213
2022-06-17	18.970	19.490	18.740	19.420	17.805	11,328,095
2022-06-16	18.520	19.540	18.520	18.970	17.392	14,309,236
2022-06-15	18.630	18.630	18.340	18.340	16.815	8,686,615
2022-06-14	18.400	18.830	18.320	18.630	17.081	10,158,545
2022-06-13	18.000	18.580	17.950	18.560	17.017	9,023,616
2022-06-10	17.600	18.080	17.560	18.050	16.549	8,525,211
2022-06-09	17.860	18.000	17.620	17.840	16.356	6,165,753
2022-06-08	17.720	17.770	17.460	17.690	16.219	4,909,919
2022-06-07	17.750	17.960	17.560	17.740	16.265	5,533,094
2022-06-06	17.540	17.880	17.320	17.700	16.228	7,498,017
2022-06-02	17.410	17.670	17.400	17.490	16.036	4,454,801
2022-06-01	17.510	17.760	17.410	17.580	16.118	5,598,111
2022-05-31	17.100	17.590	16.920	17.570	16.109	10,005,821
2022-05-30	17.230	17.390	17.050	17.110	15.687	5,198,424
2022-05-27	17.010	17.220	16.850	17.030	15.614	5,835,899
2022-05-26	17.050	17.140	16.770	17.020	15.605	5,050,116
2022-05-25	16.590	17.200	16.450	17.030	15.614	8,075,716
2022-05-24	17.260	17.290	16.530	16.580	15.201	9,833,833
2022-05-23	17.260	17.520	17.160	17.230	15.797	6,188,755
2022-05-20	17.190	17.480	17.180	17.440	15.715	5,555,988
2022-05-19	17.090	17.310	16.950	17.260	15.552	4,766,159
2022-05-18	17.350	17.380	17.140	17.210	15.507	5,244,541
2022-05-17	17.330	17.510	17.120	17.400	15.679	5,933,537
2022-05-16	17.190	17.390	17.010	17.320	15.607	8,069,510
2022-05-13	17.070	17.260	16.700	17.040	15.354	7,995,748
2022-05-12	17.090	17.250	16.850	17.020	15.336	6,122,266
2022-05-11	17.050	17.300	16.830	17.090	15.399	9,276,819
2022-05-10	16.930	17.190	16.870	17.050	15.363	9,551,828
2022-05-09	16.660	17.310	16.560	17.080	15.390	7,763,746

← NewerPage 18 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.