Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.600	17.240	16.500	16.810	16.103	17,765,567
2025-04-21	16.470	16.640	16.310	16.570	15.873	12,477,200
2025-04-18	16.960	16.970	16.350	16.510	15.815	15,673,500
2025-04-17	16.720	17.190	16.630	16.990	16.275	14,638,200
2025-04-16	16.900	17.090	16.600	16.830	16.122	15,254,600
2025-04-15	17.090	17.430	16.830	17.000	16.285	20,123,750
2025-04-14	17.080	17.700	16.910	17.120	16.400	39,342,617
2025-04-11	16.720	17.150	16.200	16.780	16.074	36,846,436
2025-04-10	16.000	17.180	15.900	16.880	16.170	49,557,400
2025-04-09	17.000	17.980	16.300	16.920	16.208	58,176,890
2025-04-08	15.500	17.350	15.500	17.320	16.591	64,405,596
2025-04-07	16.120	16.780	15.300	15.780	15.116	52,802,317
2025-04-03	15.330	15.840	15.310	15.730	15.068	16,343,100
2025-04-02	15.510	15.600	15.280	15.330	14.685	7,434,523
2025-04-01	14.960	15.590	14.950	15.470	14.819	18,831,479
2025-03-31	15.060	15.540	14.960	15.020	14.388	15,999,974
2025-03-28	15.040	15.280	14.940	15.160	14.522	9,281,957
2025-03-27	15.090	15.250	14.960	15.040	14.407	10,362,800
2025-03-26	14.790	15.350	14.750	15.120	14.484	23,203,836
2025-03-25	14.390	14.920	14.300	14.890	14.263	13,765,235
2025-03-24	14.350	14.550	14.300	14.410	13.804	8,248,101
2025-03-21	14.370	14.580	14.180	14.280	13.679	7,047,923
2025-03-20	14.560	14.690	14.400	14.440	13.832	9,930,800
2025-03-19	14.600	14.800	14.550	14.600	13.986	8,165,302
2025-03-18	14.700	14.880	14.530	14.630	14.014	9,850,000
2025-03-17	14.420	14.720	14.380	14.630	14.014	18,554,004
2025-03-14	14.050	14.420	14.050	14.270	13.669	14,402,731
2025-03-13	13.980	14.450	13.940	14.000	13.411	15,582,600
2025-03-12	14.060	14.080	13.850	13.880	13.296	8,640,100
2025-03-11	13.650	14.040	13.620	14.020	13.430	13,455,200
2025-03-10	13.750	13.910	13.670	13.780	13.200	8,065,001
2025-03-07	13.630	13.810	13.570	13.720	13.143	8,230,561
2025-03-06	13.770	13.820	13.550	13.630	13.056	16,086,821
2025-03-05	14.200	14.230	13.760	13.800	13.219	10,212,598
2025-03-04	13.910	14.100	13.800	14.030	13.440	9,545,027
2025-03-03	13.600	14.140	13.550	13.910	13.325	14,398,166
2025-02-28	13.750	13.870	13.540	13.590	13.018	7,671,101
2025-02-27	13.700	13.800	13.620	13.760	13.181	8,760,434
2025-02-26	13.470	13.730	13.400	13.730	13.152	9,155,000
2025-02-25	13.680	13.730	13.440	13.500	12.932	10,176,359
2025-02-24	13.680	13.920	13.670	13.790	13.210	15,277,082
2025-02-21	13.600	13.720	13.440	13.520	12.951	10,109,400
2025-02-20	13.700	13.700	13.560	13.580	13.009	7,965,440
2025-02-19	13.650	13.760	13.500	13.750	13.171	10,459,279
2025-02-18	13.870	13.910	13.640	13.670	13.095	11,146,201
2025-02-17	14.450	14.540	13.780	13.870	13.286	22,517,513
2025-02-14	14.390	14.610	14.300	14.580	13.966	8,491,100
2025-02-13	14.230	14.620	14.200	14.490	13.880	11,965,801
2025-02-12	14.250	14.330	14.070	14.260	13.660	6,030,700
2025-02-11	14.290	14.300	14.040	14.250	13.650	5,773,309
2025-02-10	14.400	14.490	14.210	14.230	13.631	9,294,207
2025-02-07	14.570	14.660	14.350	14.460	13.851	9,171,932
2025-02-06	14.240	14.680	14.180	14.630	14.014	11,143,800
2025-02-05	14.190	14.390	14.020	14.290	13.689	8,153,819
2025-01-27	14.000	14.290	13.950	14.110	13.516	7,590,500
2025-01-24	14.000	14.060	13.870	13.910	13.325	5,934,749
2025-01-23	14.150	14.230	13.980	14.000	13.411	5,292,423
2025-01-22	14.060	14.170	13.920	14.030	13.440	4,364,111
2025-01-21	14.170	14.280	14.030	14.150	13.555	4,397,730
2025-01-20	14.230	14.370	14.140	14.170	13.574	5,984,218

← NewerPage 7 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.