Sinosun Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.530 | 4.630 | 4.460 | 4.480 | 4.480 | 21,769,109 |
| 2024-07-22 | 4.510 | 4.680 | 4.420 | 4.590 | 4.590 | 28,866,250 |
| 2024-07-19 | 4.200 | 4.470 | 4.140 | 4.390 | 4.390 | 24,088,100 |
| 2024-07-18 | 4.270 | 4.270 | 4.080 | 4.240 | 4.240 | 19,714,000 |
| 2024-07-17 | 4.520 | 4.560 | 4.280 | 4.310 | 4.310 | 21,396,100 |
| 2024-07-16 | 4.590 | 4.620 | 4.470 | 4.540 | 4.540 | 21,364,400 |
| 2024-07-15 | 4.800 | 4.810 | 4.520 | 4.640 | 4.640 | 29,922,400 |
| 2024-07-12 | 5.060 | 5.220 | 4.870 | 4.880 | 4.880 | 35,514,688 |
| 2024-07-11 | 5.180 | 5.250 | 5.040 | 5.110 | 5.110 | 32,120,100 |
| 2024-07-10 | 5.150 | 5.350 | 4.970 | 5.010 | 5.010 | 39,925,199 |
| 2024-07-09 | 4.970 | 5.280 | 4.780 | 5.200 | 5.200 | 46,600,039 |
| 2024-07-08 | 5.400 | 5.450 | 4.990 | 5.020 | 5.020 | 44,678,320 |
| 2024-07-05 | 5.690 | 5.830 | 5.300 | 5.490 | 5.490 | 58,781,078 |
| 2024-07-04 | 5.650 | 6.290 | 5.650 | 5.930 | 5.930 | 73,751,367 |
| 2024-07-03 | 6.250 | 6.720 | 5.700 | 5.760 | 5.760 | 102,637,000 |
| 2024-07-02 | 4.950 | 6.010 | 4.950 | 6.010 | 6.010 | 51,839,910 |
| 2024-07-01 | 4.810 | 5.170 | 4.640 | 5.010 | 5.010 | 47,386,121 |
| 2024-06-28 | 5.090 | 5.160 | 4.800 | 4.830 | 4.830 | 51,725,219 |
| 2024-06-27 | 5.490 | 5.680 | 5.250 | 5.280 | 5.280 | 59,085,793 |
| 2024-06-26 | 5.020 | 6.140 | 4.800 | 5.800 | 5.800 | 80,036,445 |
| 2024-06-25 | 5.200 | 5.930 | 5.200 | 5.570 | 5.570 | 95,483,695 |
| 2024-06-24 | 4.140 | 5.080 | 3.880 | 5.080 | 5.080 | 47,787,422 |
| 2024-06-21 | 4.000 | 4.470 | 3.880 | 4.230 | 4.230 | 24,706,199 |
| 2024-06-20 | 4.160 | 4.200 | 3.990 | 4.000 | 4.000 | 8,866,800 |
| 2024-06-19 | 4.100 | 4.290 | 4.080 | 4.180 | 4.180 | 12,954,790 |
| 2024-06-18 | 3.890 | 4.110 | 3.850 | 4.110 | 4.110 | 9,087,704 |
| 2024-06-17 | 3.970 | 3.990 | 3.860 | 3.890 | 3.890 | 6,716,422 |
| 2024-06-14 | 3.990 | 4.000 | 3.850 | 3.970 | 3.970 | 5,472,900 |
| 2024-06-13 | 4.070 | 4.140 | 3.930 | 3.980 | 3.980 | 7,650,200 |
| 2024-06-12 | 3.940 | 4.050 | 3.900 | 4.030 | 4.030 | 7,188,137 |
| 2024-06-11 | 3.800 | 3.940 | 3.640 | 3.930 | 3.930 | 10,051,800 |
| 2024-06-07 | 3.620 | 3.830 | 3.620 | 3.800 | 3.800 | 11,886,210 |
| 2024-06-06 | 3.880 | 3.920 | 3.520 | 3.550 | 3.550 | 16,790,980 |
| 2024-06-05 | 3.980 | 4.010 | 3.850 | 3.900 | 3.900 | 11,233,400 |
| 2024-06-04 | 4.180 | 4.210 | 3.910 | 4.000 | 4.000 | 11,561,170 |
| 2024-06-03 | 4.530 | 4.550 | 4.140 | 4.190 | 4.190 | 10,540,710 |
| 2024-05-31 | 4.340 | 4.480 | 4.300 | 4.460 | 4.460 | 6,350,239 |
| 2024-05-30 | 4.350 | 4.400 | 4.260 | 4.330 | 4.330 | 5,430,236 |
| 2024-05-29 | 4.360 | 4.480 | 4.280 | 4.350 | 4.350 | 6,425,932 |
| 2024-05-28 | 4.420 | 4.530 | 4.310 | 4.380 | 4.380 | 7,832,600 |
| 2024-05-27 | 4.510 | 4.520 | 4.300 | 4.420 | 4.420 | 8,150,829 |
| 2024-05-24 | 4.620 | 4.660 | 4.500 | 4.510 | 4.510 | 5,744,000 |
| 2024-05-23 | 4.740 | 4.770 | 4.630 | 4.650 | 4.650 | 4,980,100 |
| 2024-05-22 | 4.660 | 4.790 | 4.650 | 4.780 | 4.780 | 5,252,200 |
| 2024-05-21 | 4.820 | 4.830 | 4.670 | 4.700 | 4.700 | 6,526,704 |
| 2024-05-20 | 4.860 | 4.890 | 4.740 | 4.790 | 4.790 | 6,952,638 |
| 2024-05-17 | 4.740 | 4.870 | 4.680 | 4.860 | 4.860 | 8,598,433 |
| 2024-05-16 | 4.560 | 4.760 | 4.550 | 4.730 | 4.730 | 8,155,300 |
| 2024-05-15 | 4.550 | 4.650 | 4.500 | 4.530 | 4.530 | 5,415,800 |
| 2024-05-14 | 4.470 | 4.620 | 4.470 | 4.600 | 4.600 | 8,137,568 |
| 2024-05-13 | 4.660 | 4.670 | 4.420 | 4.470 | 4.470 | 7,971,411 |
| 2024-05-10 | 4.820 | 4.860 | 4.650 | 4.690 | 4.690 | 7,403,795 |
| 2024-05-09 | 4.810 | 4.840 | 4.760 | 4.790 | 4.790 | 5,555,100 |
| 2024-05-08 | 4.890 | 4.890 | 4.730 | 4.760 | 4.760 | 6,622,800 |
| 2024-05-07 | 4.870 | 4.910 | 4.800 | 4.880 | 4.880 | 6,512,076 |
| 2024-05-06 | 4.980 | 4.990 | 4.800 | 4.850 | 4.850 | 9,152,880 |
| 2024-04-30 | 4.930 | 4.990 | 4.730 | 4.870 | 4.870 | 9,106,592 |
| 2024-04-29 | 4.740 | 4.960 | 4.740 | 4.930 | 4.930 | 7,920,000 |
| 2024-04-26 | 4.600 | 4.780 | 4.530 | 4.760 | 4.760 | 10,275,300 |
| 2024-04-25 | 4.600 | 4.660 | 4.520 | 4.620 | 4.620 | 10,114,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-27 | 0.0600 CNY |
| 2019-05-31 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.