Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.500	17.100	16.400	16.630	14.985	7,006,571
2022-05-05	16.310	17.100	16.160	16.800	15.138	11,254,256
2022-04-29	15.910	16.430	15.910	16.300	14.687	12,730,290
2022-04-28	16.530	16.760	15.820	16.080	14.489	13,368,742
2022-04-27	16.200	16.910	15.920	16.880	15.210	8,875,247
2022-04-26	16.700	16.920	16.300	16.300	14.687	12,388,593
2022-04-25	17.940	18.140	16.770	16.800	15.138	17,013,026
2022-04-22	19.200	19.400	18.030	18.210	16.408	19,690,607
2022-04-21	20.400	20.790	19.290	19.400	17.481	17,882,992
2022-04-20	20.590	21.000	20.420	20.500	18.472	14,876,764
2022-04-19	20.830	21.700	20.480	20.900	18.832	29,800,843
2022-04-18	19.320	21.000	19.320	20.770	18.715	23,348,900
2022-04-15	19.310	19.560	18.890	19.180	17.282	6,472,565
2022-04-14	19.390	19.560	19.100	19.450	17.526	5,920,062
2022-04-13	19.790	20.080	19.500	19.500	17.571	8,007,006
2022-04-12	19.270	19.810	18.900	19.800	17.841	8,525,875
2022-04-11	19.040	19.740	18.990	19.340	17.427	10,151,015
2022-04-08	19.540	19.800	18.960	19.130	17.237	10,942,100
2022-04-07	20.070	20.300	19.720	19.830	17.868	13,242,246
2022-04-06	19.700	20.530	19.600	20.360	18.346	19,527,621
2022-04-01	19.900	20.100	19.550	19.730	17.778	8,002,054
2022-03-31	19.910	20.400	19.800	19.820	17.859	9,065,226
2022-03-30	19.620	20.200	19.510	20.200	18.202	10,297,567
2022-03-29	19.440	19.980	19.300	19.780	17.823	7,657,257
2022-03-28	19.780	19.850	19.100	19.420	17.499	5,649,712
2022-03-25	19.600	20.100	19.210	19.580	17.643	9,724,317
2022-03-24	19.220	19.590	19.180	19.250	17.346	5,712,937
2022-03-23	19.270	19.500	19.160	19.390	17.472	5,501,994
2022-03-22	19.560	19.560	19.180	19.270	17.364	7,939,858
2022-03-21	19.500	20.150	19.430	19.580	17.643	17,477,390
2022-03-18	18.490	18.670	18.320	18.580	16.742	5,477,309
2022-03-17	18.380	18.680	18.280	18.450	16.625	6,001,227
2022-03-16	18.100	18.320	17.300	18.250	16.444	8,796,700
2022-03-15	18.550	18.580	17.660	17.660	15.913	8,615,524
2022-03-14	18.910	19.320	18.420	18.480	16.652	7,222,417
2022-03-11	18.100	19.070	17.850	19.020	17.138	8,717,235
2022-03-10	18.700	18.820	18.150	18.250	16.444	7,699,653
2022-03-09	18.710	19.230	17.600	18.280	16.472	12,256,633
2022-03-08	19.460	19.570	18.650	18.690	16.841	7,852,182
2022-03-07	19.950	20.090	19.380	19.510	17.580	7,178,781
2022-03-04	19.680	20.180	19.610	19.950	17.976	6,541,256
2022-03-03	19.890	19.960	19.600	19.740	17.787	5,807,047
2022-03-02	20.000	20.200	19.720	19.920	17.949	6,012,383
2022-03-01	19.750	20.050	19.600	20.020	18.039	8,368,751
2022-02-28	19.660	19.800	19.500	19.710	17.760	4,182,900
2022-02-25	19.790	20.190	19.500	19.660	17.715	10,160,013
2022-02-24	20.100	20.280	19.590	19.600	17.661	10,384,057
2022-02-23	20.500	20.800	20.200	20.290	18.283	6,344,290
2022-02-22	20.800	20.870	20.310	20.450	18.427	5,653,576
2022-02-21	20.850	20.950	20.600	20.900	18.832	5,198,203
2022-02-18	20.840	21.150	20.830	20.950	18.877	4,543,500
2022-02-17	21.140	21.260	20.770	20.980	18.904	5,833,223
2022-02-16	21.190	21.550	21.000	21.260	19.157	4,757,649
2022-02-15	21.350	21.420	21.040	21.210	19.112	6,335,709
2022-02-14	21.620	21.740	21.210	21.400	19.283	5,354,822
2022-02-11	22.210	22.250	21.720	21.780	19.625	6,726,334
2022-02-10	21.990	22.470	21.870	22.250	20.049	7,248,981
2022-02-09	21.330	22.020	21.280	21.850	19.688	8,153,080
2022-02-08	21.400	21.790	21.150	21.290	19.184	6,313,175
2022-02-07	21.220	21.550	20.750	21.370	19.256	7,228,638

← NewerPage 19 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.