Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.900	16.090	15.620	16.060	15.587	14,064,800
2025-07-18	16.060	16.150	15.980	16.060	15.587	9,138,248
2025-07-17	16.180	16.280	15.930	16.040	15.567	10,755,275
2025-07-16	16.220	16.300	16.060	16.200	15.723	13,267,471
2025-07-15	16.400	16.550	16.190	16.300	15.820	15,515,460
2025-07-14	16.120	16.610	16.050	16.450	15.965	24,804,837
2025-07-11	15.820	16.280	15.810	16.030	15.558	22,430,600
2025-07-10	16.000	16.090	15.700	15.880	15.412	25,878,676
2025-07-09	15.900	16.300	15.660	16.060	15.587	49,292,550
2025-07-08	15.010	15.180	14.940	15.110	14.665	9,387,600
2025-07-07	14.750	15.130	14.660	15.040	14.597	12,304,100
2025-07-04	14.670	14.900	14.640	14.810	14.374	8,336,500
2025-07-03	14.620	14.900	14.600	14.720	14.286	10,897,659
2025-07-02	14.490	14.650	14.440	14.610	14.179	10,259,001
2025-07-01	14.290	14.580	14.260	14.490	14.063	9,946,200
2025-06-30	14.360	14.380	14.250	14.290	13.869	8,134,300
2025-06-27	14.300	14.450	14.280	14.340	13.917	7,256,210
2025-06-26	14.300	14.330	14.170	14.280	13.859	7,420,153
2025-06-25	14.360	14.390	14.240	14.290	13.869	10,203,865
2025-06-24	14.190	14.380	14.150	14.340	13.917	7,157,710
2025-06-23	14.170	14.200	14.080	14.160	13.743	6,235,910
2025-06-20	14.310	14.390	14.130	14.160	13.743	8,475,300
2025-06-19	14.400	14.450	14.230	14.310	13.888	5,886,981
2025-06-18	14.570	14.610	14.350	14.420	13.995	7,959,925
2025-06-17	14.590	14.720	14.530	14.580	14.150	6,573,400
2025-06-16	14.690	14.790	14.580	14.590	14.160	8,294,213
2025-06-13	14.960	15.020	14.690	14.750	14.315	12,028,972
2025-06-12	15.210	15.240	14.940	14.970	14.529	11,754,655
2025-06-11	15.050	15.360	15.000	15.270	14.820	11,516,738
2025-06-10	15.380	15.500	15.020	15.030	14.587	10,702,600
2025-06-09	14.980	15.390	14.970	15.300	14.849	12,897,299
2025-06-06	14.990	15.210	14.950	14.990	14.548	6,713,303
2025-06-05	15.100	15.190	14.980	14.990	14.548	8,051,298
2025-06-04	15.230	15.290	14.980	15.160	14.713	8,143,100
2025-06-03	14.950	15.370	14.860	15.210	14.762	11,401,532
2025-05-30	15.030	15.280	15.010	15.060	14.616	9,180,700
2025-05-29	15.050	15.090	14.900	15.030	14.587	6,466,385
2025-05-28	15.160	15.180	15.030	15.040	14.597	4,523,900
2025-05-27	15.350	15.430	15.170	15.180	14.733	4,620,907
2025-05-26	15.070	15.440	15.050	15.390	14.936	7,039,100
2025-05-23	15.220	15.240	15.070	15.070	14.626	5,464,800
2025-05-22	15.770	15.820	15.360	15.390	14.742	10,030,200
2025-05-21	15.810	15.980	15.770	15.790	15.126	8,435,036
2025-05-20	15.800	16.030	15.760	15.820	15.154	9,049,990
2025-05-19	15.850	15.980	15.630	15.840	15.173	10,990,550
2025-05-16	15.510	15.680	15.350	15.590	14.934	7,171,500
2025-05-15	15.570	15.750	15.520	15.540	14.886	9,409,569
2025-05-14	15.600	15.660	15.500	15.620	14.963	7,881,000
2025-05-13	15.630	15.660	15.480	15.600	14.944	8,905,700
2025-05-12	15.750	15.800	15.390	15.650	14.991	13,640,201
2025-05-09	15.920	15.920	15.630	15.780	15.116	9,364,356
2025-05-08	15.940	16.040	15.770	15.910	15.240	8,475,800
2025-05-07	15.990	16.280	15.920	16.040	15.365	11,746,100
2025-05-06	16.050	16.090	15.700	15.910	15.240	15,525,400
2025-04-30	16.070	16.190	15.970	16.040	15.365	7,840,500
2025-04-29	16.270	16.310	15.960	16.110	15.432	13,889,800
2025-04-28	16.600	16.680	16.240	16.300	15.614	11,356,300
2025-04-25	16.790	16.820	16.480	16.600	15.901	8,481,692
2025-04-24	16.460	17.050	16.430	16.740	16.036	13,922,477
2025-04-23	16.670	16.890	16.440	16.540	15.844	15,255,409

← NewerPage 6 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.