Sinosun Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.900 | 6.970 | 6.750 | 6.750 | 6.750 | 5,296,689 |
| 2024-01-18 | 6.970 | 7.040 | 6.700 | 6.930 | 6.930 | 7,213,156 |
| 2024-01-17 | 7.160 | 7.230 | 6.990 | 6.990 | 6.990 | 6,430,000 |
| 2024-01-16 | 7.180 | 7.230 | 6.970 | 7.230 | 7.230 | 6,376,600 |
| 2024-01-15 | 7.150 | 7.210 | 7.060 | 7.180 | 7.180 | 4,210,910 |
| 2024-01-12 | 7.370 | 7.390 | 7.140 | 7.160 | 7.160 | 5,263,100 |
| 2024-01-11 | 7.050 | 7.360 | 7.050 | 7.350 | 7.350 | 6,877,810 |
| 2024-01-10 | 7.180 | 7.210 | 6.960 | 7.030 | 7.030 | 5,922,100 |
| 2024-01-09 | 7.220 | 7.360 | 7.130 | 7.240 | 7.240 | 5,988,219 |
| 2024-01-08 | 7.300 | 7.370 | 7.220 | 7.240 | 7.240 | 6,060,964 |
| 2024-01-05 | 7.460 | 7.520 | 7.300 | 7.330 | 7.330 | 5,228,600 |
| 2024-01-04 | 7.510 | 7.670 | 7.450 | 7.480 | 7.480 | 7,720,200 |
| 2024-01-03 | 7.410 | 7.510 | 7.340 | 7.450 | 7.450 | 5,145,700 |
| 2024-01-02 | 7.360 | 7.520 | 7.310 | 7.470 | 7.470 | 5,624,900 |
| 2023-12-29 | 7.260 | 7.400 | 7.220 | 7.380 | 7.380 | 4,774,200 |
| 2023-12-28 | 7.170 | 7.310 | 7.060 | 7.270 | 7.270 | 5,141,101 |
| 2023-12-27 | 7.070 | 7.230 | 7.070 | 7.210 | 7.210 | 4,242,600 |
| 2023-12-26 | 7.220 | 7.250 | 7.030 | 7.060 | 7.060 | 5,550,500 |
| 2023-12-25 | 7.280 | 7.380 | 7.150 | 7.260 | 7.260 | 5,599,900 |
| 2023-12-22 | 7.540 | 7.540 | 7.250 | 7.280 | 7.280 | 6,947,200 |
| 2023-12-21 | 7.480 | 7.570 | 7.340 | 7.540 | 7.540 | 6,782,341 |
| 2023-12-20 | 7.640 | 7.680 | 7.490 | 7.500 | 7.500 | 4,621,306 |
| 2023-12-19 | 7.520 | 7.640 | 7.510 | 7.600 | 7.600 | 5,809,086 |
| 2023-12-18 | 7.690 | 7.700 | 7.500 | 7.530 | 7.530 | 6,293,928 |
| 2023-12-15 | 7.770 | 7.820 | 7.610 | 7.680 | 7.680 | 7,329,126 |
| 2023-12-14 | 7.770 | 7.910 | 7.750 | 7.770 | 7.770 | 7,832,900 |
| 2023-12-13 | 7.830 | 7.860 | 7.720 | 7.760 | 7.760 | 6,015,997 |
| 2023-12-12 | 7.790 | 7.840 | 7.740 | 7.830 | 7.830 | 6,824,928 |
| 2023-12-11 | 7.650 | 7.790 | 7.570 | 7.780 | 7.780 | 10,473,300 |
| 2023-12-08 | 7.800 | 7.940 | 7.630 | 7.650 | 7.650 | 9,517,486 |
| 2023-12-07 | 7.680 | 7.880 | 7.650 | 7.780 | 7.780 | 8,569,861 |
| 2023-12-06 | 7.660 | 7.770 | 7.590 | 7.710 | 7.710 | 7,085,900 |
| 2023-12-05 | 7.950 | 7.970 | 7.670 | 7.670 | 7.670 | 9,374,999 |
| 2023-12-04 | 7.820 | 8.100 | 7.810 | 7.980 | 7.980 | 12,692,100 |
| 2023-12-01 | 7.660 | 7.860 | 7.620 | 7.830 | 7.830 | 6,506,000 |
| 2023-11-30 | 7.750 | 7.800 | 7.570 | 7.670 | 7.670 | 6,507,500 |
| 2023-11-29 | 7.760 | 7.860 | 7.710 | 7.730 | 7.730 | 6,123,318 |
| 2023-11-28 | 7.790 | 7.900 | 7.710 | 7.780 | 7.780 | 8,244,806 |
| 2023-11-27 | 7.670 | 7.880 | 7.660 | 7.770 | 7.770 | 10,884,290 |
| 2023-11-24 | 7.870 | 7.900 | 7.620 | 7.670 | 7.670 | 11,359,200 |
| 2023-11-23 | 7.810 | 7.890 | 7.740 | 7.880 | 7.880 | 9,241,600 |
| 2023-11-22 | 7.860 | 7.970 | 7.820 | 7.820 | 7.820 | 8,873,280 |
| 2023-11-21 | 8.000 | 8.070 | 7.880 | 7.900 | 7.900 | 13,510,520 |
| 2023-11-20 | 7.960 | 8.060 | 7.930 | 8.020 | 8.020 | 12,240,650 |
| 2023-11-17 | 7.950 | 8.050 | 7.890 | 7.960 | 7.960 | 12,144,780 |
| 2023-11-16 | 7.990 | 8.170 | 7.950 | 8.000 | 8.000 | 14,876,980 |
| 2023-11-15 | 8.120 | 8.210 | 7.990 | 7.990 | 7.990 | 18,104,250 |
| 2023-11-14 | 7.840 | 8.040 | 7.820 | 8.000 | 8.000 | 17,502,949 |
| 2023-11-13 | 7.800 | 7.900 | 7.720 | 7.850 | 7.850 | 19,860,260 |
| 2023-11-10 | 7.860 | 7.950 | 7.710 | 7.740 | 7.740 | 29,707,141 |
| 2023-11-09 | 7.840 | 8.540 | 7.720 | 8.000 | 8.000 | 40,799,762 |
| 2023-11-08 | 7.770 | 7.930 | 7.720 | 7.800 | 7.800 | 19,316,471 |
| 2023-11-07 | 7.620 | 7.820 | 7.570 | 7.770 | 7.770 | 14,703,420 |
| 2023-11-06 | 7.580 | 7.650 | 7.510 | 7.640 | 7.640 | 14,544,410 |
| 2023-11-03 | 7.390 | 7.650 | 7.380 | 7.570 | 7.570 | 14,154,170 |
| 2023-11-02 | 7.430 | 7.580 | 7.390 | 7.410 | 7.410 | 11,857,960 |
| 2023-11-01 | 7.410 | 7.520 | 7.380 | 7.430 | 7.430 | 9,111,911 |
| 2023-10-31 | 7.480 | 7.600 | 7.400 | 7.450 | 7.450 | 12,179,190 |
| 2023-10-30 | 7.300 | 7.590 | 7.300 | 7.540 | 7.540 | 16,017,330 |
| 2023-10-27 | 7.230 | 7.440 | 7.150 | 7.380 | 7.380 | 14,738,810 |
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.