Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.280	14.400	14.170	14.230	13.631	6,262,618
2025-01-16	14.570	14.580	14.260	14.360	13.756	7,502,800
2025-01-15	14.090	14.350	14.020	14.270	13.669	7,515,810
2025-01-14	13.890	14.200	13.740	14.090	13.497	14,004,813
2025-01-13	13.170	13.510	13.110	13.450	12.884	4,782,500
2025-01-10	13.400	13.540	13.250	13.260	12.702	4,787,600
2025-01-09	13.570	13.670	13.480	13.580	12.817	5,244,143
2025-01-08	13.790	13.850	13.350	13.590	12.826	9,040,451
2025-01-07	13.810	13.960	13.710	13.860	13.081	6,020,219
2025-01-06	13.790	13.970	13.600	13.800	13.025	6,847,429
2025-01-03	14.130	14.240	13.750	13.800	13.025	9,963,614
2025-01-02	14.380	14.720	14.000	14.170	13.374	9,198,670
2024-12-31	14.830	14.940	14.450	14.480	13.666	10,801,031
2024-12-30	14.740	15.070	14.600	14.820	13.987	9,999,882
2024-12-27	14.550	15.150	14.510	14.950	14.110	16,618,500
2024-12-26	14.660	14.920	14.550	14.580	13.761	7,308,105
2024-12-25	14.490	14.720	14.290	14.690	13.865	8,969,132
2024-12-24	14.360	14.580	14.350	14.540	13.723	6,455,073
2024-12-23	14.650	14.890	14.400	14.430	13.619	8,699,776
2024-12-20	14.950	14.980	14.570	14.630	13.808	9,041,060
2024-12-19	14.600	14.710	14.410	14.650	13.827	6,664,279
2024-12-18	14.900	14.920	14.650	14.710	13.883	7,033,800
2024-12-17	14.940	15.050	14.700	14.840	14.006	9,620,426
2024-12-16	15.320	15.430	14.940	15.020	14.176	12,079,190
2024-12-13	15.600	15.690	15.250	15.360	14.497	18,307,482
2024-12-12	15.700	15.810	15.430	15.750	14.865	12,347,800
2024-12-11	15.360	15.780	15.300	15.730	14.846	14,626,220
2024-12-10	15.340	15.640	15.250	15.390	14.525	18,813,235
2024-12-09	15.330	15.350	14.880	15.000	14.157	10,247,800
2024-12-06	15.310	15.410	14.960	15.330	14.469	14,661,139
2024-12-05	15.300	15.490	15.040	15.290	14.431	17,801,308
2024-12-04	15.500	16.050	15.310	15.340	14.478	40,697,501
2024-12-03	14.450	15.900	14.450	15.900	15.007	46,850,778
2024-12-02	13.940	14.630	13.890	14.450	13.638	17,948,600
2024-11-29	13.860	14.190	13.800	14.000	13.213	9,077,281
2024-11-28	14.100	14.100	13.850	13.880	13.100	5,945,550
2024-11-27	13.900	14.110	13.710	14.110	13.317	5,931,900
2024-11-26	14.000	14.110	13.840	13.920	13.138	5,871,681
2024-11-25	13.980	14.120	13.820	14.000	13.213	8,055,268
2024-11-22	14.470	14.500	13.960	13.960	13.176	11,342,000
2024-11-21	14.590	14.710	14.360	14.520	13.704	7,668,800
2024-11-20	14.670	14.690	14.470	14.580	13.761	7,874,273
2024-11-19	14.400	14.740	14.400	14.670	13.846	7,775,944
2024-11-18	14.560	14.810	14.300	14.430	13.619	10,254,256
2024-11-15	14.610	14.780	14.470	14.480	13.666	8,257,742
2024-11-14	14.910	15.010	14.600	14.650	13.827	10,378,747
2024-11-13	15.080	15.150	14.700	15.000	14.157	13,171,147
2024-11-12	15.100	15.700	15.070	15.160	14.308	16,568,008
2024-11-11	15.390	15.420	15.010	15.100	14.252	14,283,089
2024-11-08	15.980	16.000	15.360	15.410	14.544	18,208,961
2024-11-07	15.160	15.700	15.090	15.690	14.808	18,007,262
2024-11-06	14.890	15.300	14.670	15.200	14.346	17,375,433
2024-11-05	14.670	14.880	14.520	14.850	14.016	14,369,400
2024-11-04	14.360	14.800	14.260	14.750	13.921	11,935,659
2024-11-01	14.330	14.610	14.230	14.410	13.600	13,638,972
2024-10-31	14.840	14.880	14.250	14.310	13.506	14,808,583
2024-10-30	14.400	15.000	14.300	14.830	13.997	19,773,703
2024-10-29	14.640	14.700	14.150	14.430	13.619	20,486,401
2024-10-28	13.520	14.660	13.520	14.640	13.817	31,394,294
2024-10-25	13.120	13.520	13.120	13.510	12.751	12,962,700

← NewerPage 8 of 21 · 1,215 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.