Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.380	21.580	21.010	21.150	19.058	5,665,767
2022-01-27	21.880	22.200	21.050	21.060	18.976	6,181,621
2022-01-26	21.950	22.090	21.560	21.870	19.706	4,493,358
2022-01-25	22.480	22.630	21.900	21.970	19.796	5,124,735
2022-01-24	23.030	23.030	22.300	22.480	20.256	6,693,210
2022-01-21	23.030	23.330	22.860	23.030	20.752	6,004,706
2022-01-20	22.700	23.700	22.620	23.150	20.860	10,683,898
2022-01-19	23.020	23.180	22.540	22.720	20.472	7,415,156
2022-01-18	23.600	23.600	22.630	23.000	20.725	9,667,952
2022-01-17	23.490	23.750	22.930	23.580	21.247	6,365,938
2022-01-14	23.980	24.640	23.450	23.470	21.148	10,302,194
2022-01-13	24.320	24.390	23.910	24.040	21.662	9,170,341
2022-01-12	23.500	24.470	23.200	24.300	21.896	13,428,407
2022-01-11	23.870	23.880	23.400	23.580	21.247	7,290,964
2022-01-10	22.810	24.100	22.780	23.880	21.517	11,281,693
2022-01-07	23.800	23.870	22.850	22.920	20.652	8,697,449
2022-01-06	23.600	23.930	23.310	23.680	21.337	7,080,488
2022-01-05	24.000	24.220	23.630	23.720	21.373	11,058,403
2022-01-04	24.170	24.390	23.910	24.110	21.725	10,063,133
2021-12-31	23.600	24.260	23.510	24.170	21.779	9,499,614
2021-12-30	23.780	23.820	23.410	23.620	21.283	7,923,436
2021-12-29	23.700	23.980	23.350	23.580	21.247	9,261,969
2021-12-28	23.710	24.060	23.560	23.810	21.454	9,838,015
2021-12-27	23.530	23.770	23.240	23.640	21.301	8,408,203
2021-12-24	23.360	23.600	23.200	23.520	21.193	9,100,672
2021-12-23	23.080	23.470	23.010	23.360	21.049	15,336,520
2021-12-22	22.490	22.820	22.440	22.700	20.454	9,743,696
2021-12-21	21.680	22.620	21.650	22.560	20.328	10,868,313
2021-12-20	21.650	21.850	21.500	21.700	19.553	6,544,042
2021-12-17	21.630	21.930	21.560	21.640	19.499	5,984,396
2021-12-16	22.300	22.300	21.620	21.840	19.679	8,997,770
2021-12-15	22.300	22.420	22.000	22.160	19.968	5,871,473
2021-12-14	22.500	22.640	22.240	22.280	20.076	6,933,962
2021-12-13	22.800	22.800	22.370	22.580	20.346	7,321,794
2021-12-10	22.830	22.980	22.380	22.600	20.364	8,652,632
2021-12-09	22.040	23.090	21.930	22.720	20.472	14,540,351
2021-12-08	21.540	22.020	21.440	21.920	19.751	7,476,190
2021-12-07	21.340	21.700	20.990	21.530	19.400	8,551,609
2021-12-06	21.860	21.990	21.400	21.470	19.346	6,581,103
2021-12-03	21.660	22.040	21.570	21.710	19.562	7,231,170
2021-12-02	21.730	22.050	21.620	21.760	19.607	5,438,358
2021-12-01	21.760	22.000	21.570	21.810	19.652	5,041,188
2021-11-30	21.760	22.120	21.480	21.910	19.742	7,086,410
2021-11-29	22.150	22.200	21.500	21.640	19.499	7,885,392
2021-11-26	21.540	21.850	21.450	21.820	19.661	4,699,263
2021-11-25	21.780	21.900	21.420	21.540	19.409	6,274,438
2021-11-24	22.010	22.140	21.650	21.680	19.535	7,087,347
2021-11-23	22.580	22.710	21.930	22.040	19.860	9,534,180
2021-11-22	23.400	23.400	22.540	22.650	20.409	9,806,950
2021-11-19	23.040	23.340	22.800	23.290	20.986	10,473,426
2021-11-18	23.000	23.370	22.800	23.040	20.761	8,205,202
2021-11-17	22.580	23.030	22.440	22.810	20.553	8,451,663
2021-11-16	22.700	22.860	22.310	22.670	20.427	7,732,326
2021-11-15	23.060	23.410	22.670	22.820	20.562	10,116,932
2021-11-12	22.720	23.320	22.720	23.010	20.734	11,982,156
2021-11-11	23.350	23.460	22.620	22.710	20.463	12,897,703
2021-11-10	23.550	24.490	23.050	23.130	20.842	17,065,629
2021-11-09	23.130	23.750	22.850	23.530	21.202	11,311,318
2021-11-08	22.890	23.400	22.890	23.050	20.770	9,688,637
2021-11-05	23.740	23.910	22.780	22.930	20.661	15,893,931

← NewerPage 20 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.