Sinosun Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.290 | 4.610 | 4.260 | 4.600 | 4.600 | 12,003,800 |
| 2024-04-23 | 4.100 | 4.320 | 4.090 | 4.290 | 4.290 | 12,558,900 |
| 2024-04-22 | 4.090 | 4.120 | 3.910 | 4.060 | 4.060 | 10,045,400 |
| 2024-04-19 | 4.170 | 4.240 | 4.070 | 4.110 | 4.110 | 7,712,600 |
| 2024-04-18 | 4.330 | 4.380 | 4.140 | 4.210 | 4.210 | 9,450,400 |
| 2024-04-17 | 3.820 | 4.320 | 3.820 | 4.310 | 4.310 | 14,840,350 |
| 2024-04-16 | 4.340 | 4.370 | 3.760 | 3.760 | 3.760 | 17,434,650 |
| 2024-04-15 | 4.820 | 4.870 | 4.340 | 4.410 | 4.410 | 14,970,790 |
| 2024-04-12 | 5.000 | 5.070 | 4.870 | 4.870 | 4.870 | 5,800,603 |
| 2024-04-11 | 4.900 | 5.050 | 4.820 | 4.990 | 4.990 | 6,101,420 |
| 2024-04-10 | 5.170 | 5.170 | 4.860 | 4.930 | 4.930 | 8,379,057 |
| 2024-04-09 | 5.100 | 5.180 | 5.030 | 5.130 | 5.130 | 7,020,640 |
| 2024-04-08 | 5.310 | 5.320 | 5.040 | 5.040 | 5.040 | 8,461,055 |
| 2024-04-03 | 5.480 | 5.500 | 5.260 | 5.340 | 5.340 | 8,134,453 |
| 2024-04-02 | 5.640 | 5.680 | 5.460 | 5.510 | 5.510 | 9,832,203 |
| 2024-04-01 | 5.540 | 5.650 | 5.510 | 5.590 | 5.590 | 8,901,203 |
| 2024-03-29 | 5.390 | 5.500 | 5.270 | 5.500 | 5.500 | 9,027,350 |
| 2024-03-28 | 5.200 | 5.500 | 5.160 | 5.400 | 5.400 | 10,719,580 |
| 2024-03-27 | 5.500 | 5.520 | 5.150 | 5.200 | 5.200 | 11,550,800 |
| 2024-03-26 | 5.560 | 5.660 | 5.370 | 5.500 | 5.500 | 11,764,800 |
| 2024-03-25 | 5.750 | 5.860 | 5.570 | 5.590 | 5.590 | 12,600,550 |
| 2024-03-22 | 5.770 | 5.920 | 5.600 | 5.790 | 5.790 | 16,477,740 |
| 2024-03-21 | 5.780 | 5.890 | 5.650 | 5.790 | 5.790 | 13,078,410 |
| 2024-03-20 | 5.660 | 5.810 | 5.610 | 5.790 | 5.790 | 12,461,650 |
| 2024-03-19 | 5.600 | 5.750 | 5.590 | 5.650 | 5.650 | 14,714,450 |
| 2024-03-18 | 5.450 | 5.590 | 5.400 | 5.580 | 5.580 | 11,588,260 |
| 2024-03-15 | 5.280 | 5.450 | 5.200 | 5.400 | 5.400 | 10,511,000 |
| 2024-03-14 | 5.380 | 5.400 | 5.180 | 5.300 | 5.300 | 13,601,680 |
| 2024-03-13 | 5.340 | 5.480 | 5.320 | 5.410 | 5.410 | 13,702,200 |
| 2024-03-12 | 5.210 | 5.350 | 5.170 | 5.340 | 5.340 | 12,852,210 |
| 2024-03-11 | 5.090 | 5.210 | 5.060 | 5.210 | 5.210 | 9,746,186 |
| 2024-03-08 | 5.030 | 5.110 | 5.000 | 5.100 | 5.100 | 8,521,200 |
| 2024-03-07 | 5.130 | 5.200 | 5.020 | 5.030 | 5.030 | 12,011,400 |
| 2024-03-06 | 5.050 | 5.200 | 4.990 | 5.120 | 5.120 | 10,635,760 |
| 2024-03-05 | 5.210 | 5.240 | 5.040 | 5.080 | 5.080 | 12,469,800 |
| 2024-03-04 | 5.250 | 5.320 | 5.040 | 5.270 | 5.270 | 14,670,470 |
| 2024-03-01 | 5.100 | 5.270 | 5.040 | 5.240 | 5.240 | 16,046,630 |
| 2024-02-29 | 4.810 | 5.120 | 4.800 | 5.100 | 5.100 | 18,160,600 |
| 2024-02-28 | 5.580 | 5.720 | 4.800 | 4.860 | 4.860 | 29,939,439 |
| 2024-02-27 | 5.210 | 5.530 | 5.200 | 5.530 | 5.530 | 16,422,240 |
| 2024-02-26 | 5.230 | 5.490 | 5.050 | 5.280 | 5.280 | 21,980,779 |
| 2024-02-23 | 4.850 | 5.190 | 4.810 | 5.180 | 5.180 | 20,735,891 |
| 2024-02-22 | 4.460 | 4.900 | 4.460 | 4.850 | 4.850 | 19,389,939 |
| 2024-02-21 | 4.320 | 4.720 | 4.270 | 4.480 | 4.480 | 18,506,141 |
| 2024-02-20 | 4.190 | 4.390 | 4.080 | 4.360 | 4.360 | 16,597,609 |
| 2024-02-19 | 3.930 | 4.200 | 3.930 | 4.170 | 4.170 | 22,654,520 |
| 2024-02-08 | 3.570 | 3.900 | 3.080 | 3.860 | 3.860 | 27,707,471 |
| 2024-02-07 | 4.050 | 4.080 | 3.380 | 3.550 | 3.550 | 29,117,180 |
| 2024-02-06 | 3.990 | 4.240 | 3.620 | 4.030 | 4.030 | 22,682,561 |
| 2024-02-05 | 4.980 | 4.980 | 4.030 | 4.100 | 4.100 | 22,802,490 |
| 2024-02-02 | 5.380 | 5.530 | 4.820 | 5.040 | 5.040 | 11,417,800 |
| 2024-02-01 | 5.560 | 5.590 | 5.280 | 5.370 | 5.370 | 8,916,404 |
| 2024-01-31 | 5.980 | 6.050 | 5.510 | 5.520 | 5.520 | 10,042,330 |
| 2024-01-30 | 6.290 | 6.300 | 5.990 | 6.010 | 6.010 | 6,415,600 |
| 2024-01-29 | 6.660 | 6.700 | 6.320 | 6.380 | 6.380 | 5,883,218 |
| 2024-01-26 | 6.550 | 6.750 | 6.520 | 6.660 | 6.660 | 6,791,400 |
| 2024-01-25 | 6.270 | 6.580 | 6.250 | 6.550 | 6.550 | 6,731,900 |
| 2024-01-24 | 6.210 | 6.310 | 5.980 | 6.270 | 6.270 | 7,254,001 |
| 2024-01-23 | 6.320 | 6.330 | 6.090 | 6.220 | 6.220 | 8,208,966 |
| 2024-01-22 | 6.740 | 6.850 | 6.230 | 6.320 | 6.320 | 7,344,786 |
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.