Fujian Sunner Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.200	13.330	13.090	13.110	12.373	9,933,000
2024-10-23	13.300	13.380	13.050	13.190	12.449	12,219,766
2024-10-22	12.710	13.300	12.650	13.140	12.402	15,987,917
2024-10-21	12.900	12.980	12.550	12.700	11.986	13,401,310
2024-10-18	12.470	13.070	12.330	12.780	12.062	16,783,509
2024-10-17	12.830	12.880	12.460	12.470	11.769	10,354,629
2024-10-16	12.710	13.030	12.640	12.760	12.043	10,915,411
2024-10-15	13.380	13.430	12.890	12.920	12.194	13,151,195
2024-10-14	13.240	13.480	13.040	13.410	12.656	9,926,603
2024-10-11	13.780	13.800	13.090	13.230	12.487	15,622,900
2024-10-10	14.100	14.520	13.780	13.910	13.128	24,474,824
2024-10-09	14.350	14.630	13.870	14.000	13.213	36,566,312
2024-10-08	15.240	15.250	13.500	14.260	13.459	55,844,984
2024-09-30	13.250	13.870	12.900	13.870	13.091	35,624,260
2024-09-27	12.070	12.780	12.050	12.610	11.901	24,601,081
2024-09-26	11.120	11.850	10.910	11.850	11.184	18,851,860
2024-09-25	11.420	11.470	11.070	11.090	10.467	16,474,184
2024-09-24	10.670	11.220	10.670	11.220	10.590	16,266,164
2024-09-23	10.680	10.830	10.550	10.570	9.976	7,149,700
2024-09-20	10.890	10.890	10.660	10.750	10.146	5,610,426
2024-09-19	10.780	11.070	10.700	10.880	10.269	10,802,700
2024-09-18	10.770	10.790	10.490	10.680	10.080	11,046,021
2024-09-13	10.970	11.000	10.730	10.770	10.165	10,835,326
2024-09-12	11.150	11.250	10.950	10.950	10.335	11,250,600
2024-09-11	11.300	11.350	11.110	11.160	10.533	9,404,100
2024-09-10	11.700	11.770	11.290	11.350	10.712	9,562,100
2024-09-09	11.760	11.770	11.590	11.700	11.043	4,814,961
2024-09-06	11.990	12.000	11.760	11.790	11.128	4,900,900
2024-09-05	11.850	12.020	11.840	11.970	11.297	3,900,974
2024-09-04	11.930	12.010	11.840	11.860	11.194	4,206,519
2024-09-03	11.900	12.030	11.760	11.940	11.269	5,149,700
2024-09-02	12.240	12.280	11.910	11.940	11.269	6,412,200
2024-08-30	12.020	12.370	11.870	12.170	11.486	9,765,941
2024-08-29	12.100	12.140	12.010	12.040	11.363	5,760,041
2024-08-28	12.000	12.060	11.760	12.000	11.326	3,507,786
2024-08-27	12.040	12.180	11.990	12.030	11.354	3,837,519
2024-08-26	11.980	12.150	11.950	12.110	11.430	3,843,143
2024-08-23	11.850	12.070	11.840	11.970	11.297	4,007,700
2024-08-22	11.960	12.010	11.740	11.850	11.184	6,003,399
2024-08-21	12.190	12.230	11.950	11.960	11.288	6,671,500
2024-08-20	12.470	12.550	12.200	12.220	11.533	5,117,740
2024-08-19	12.530	12.630	12.460	12.500	11.798	4,630,899
2024-08-16	12.880	12.950	12.510	12.590	11.883	10,880,275
2024-08-15	12.880	13.120	12.830	12.960	12.232	5,150,555
2024-08-14	13.020	13.100	12.880	12.900	12.175	3,607,847
2024-08-13	13.180	13.320	12.940	13.100	12.364	5,493,718
2024-08-12	12.970	13.250	12.860	13.120	12.383	6,727,499
2024-08-09	13.170	13.210	12.950	12.950	12.222	5,771,800
2024-08-08	13.050	13.220	12.970	13.140	12.402	6,705,500
2024-08-07	13.250	13.300	13.000	13.120	12.383	5,320,374
2024-08-06	13.180	13.300	13.100	13.260	12.515	5,149,903
2024-08-05	13.200	13.490	13.020	13.070	12.336	6,552,756
2024-08-02	13.110	13.470	13.080	13.260	12.515	6,292,334
2024-08-01	13.400	13.600	13.200	13.210	12.468	7,283,900
2024-07-31	13.150	13.480	13.000	13.470	12.713	8,190,596
2024-07-30	13.060	13.230	12.990	13.160	12.421	4,334,517
2024-07-29	13.150	13.210	12.910	13.070	12.336	5,947,387
2024-07-26	13.300	13.360	13.150	13.210	12.468	6,323,985
2024-07-25	12.880	13.290	12.810	13.210	12.468	10,179,220
2024-07-24	12.900	13.000	12.780	12.860	12.137	6,775,920

← NewerPage 9 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.