Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.310	7.410	7.270	7.330	7.330	10,250,650
2023-10-25	7.260	7.440	7.170	7.370	7.370	14,246,810
2023-10-24	7.090	7.290	6.890	7.250	7.250	14,835,370
2023-10-23	7.230	7.260	6.940	6.990	6.990	15,270,690
2023-10-20	7.400	7.490	7.230	7.280	7.280	22,455,340
2023-10-19	7.100	7.770	7.070	7.470	7.470	35,903,352
2023-10-18	7.360	7.360	7.050	7.150	7.150	12,439,000
2023-10-17	7.170	7.370	7.130	7.330	7.330	18,628,500
2023-10-16	7.140	7.190	7.060	7.130	7.130	7,575,700
2023-10-13	7.120	7.210	7.090	7.120	7.120	6,669,243
2023-10-12	7.210	7.240	7.100	7.180	7.180	6,680,100
2023-10-11	7.200	7.220	7.110	7.170	7.170	10,970,600
2023-10-10	6.990	7.320	6.970	7.270	7.270	17,929,000
2023-10-09	6.990	7.000	6.900	6.930	6.930	6,131,700
2023-09-28	6.790	7.000	6.790	6.970	6.970	8,113,554
2023-09-27	6.820	6.880	6.750	6.760	6.760	6,497,800
2023-09-26	6.840	6.930	6.790	6.840	6.840	5,759,100
2023-09-25	6.950	6.950	6.810	6.850	6.850	6,048,265
2023-09-22	6.770	6.960	6.740	6.950	6.950	7,657,200
2023-09-21	6.670	6.880	6.670	6.800	6.800	5,457,871
2023-09-20	6.710	6.780	6.700	6.730	6.730	4,346,200
2023-09-19	6.860	6.860	6.720	6.730	6.730	6,506,100
2023-09-18	6.920	7.000	6.820	6.870	6.870	10,713,800
2023-09-15	7.180	7.190	6.940	6.990	6.990	10,372,100
2023-09-14	7.170	7.260	7.080	7.130	7.130	7,994,800
2023-09-13	7.330	7.330	7.120	7.190	7.190	9,230,100
2023-09-12	7.390	7.390	7.260	7.300	7.300	10,604,050
2023-09-11	7.530	7.530	7.240	7.420	7.420	15,688,060
2023-09-08	7.410	7.560	7.160	7.480	7.480	22,212,340
2023-09-07	7.230	7.640	7.180	7.520	7.520	28,346,510
2023-09-06	7.100	7.280	6.970	7.260	7.260	13,764,880
2023-09-05	7.260	7.270	7.100	7.170	7.170	11,717,100
2023-09-04	7.230	7.310	7.150	7.290	7.290	14,038,630
2023-09-01	7.470	7.510	7.140	7.210	7.210	19,309,381
2023-08-31	7.600	7.630	7.370	7.420	7.420	18,977,221
2023-08-30	7.560	7.790	7.430	7.670	7.670	28,151,199
2023-08-29	7.040	7.560	7.030	7.510	7.510	37,269,070
2023-08-28	8.360	8.360	7.110	7.150	7.150	46,836,809
2023-08-25	7.810	7.990	7.480	7.560	7.560	49,795,602
2023-08-24	7.790	8.650	7.670	8.090	8.090	66,966,359
2023-08-23	7.310	7.700	7.250	7.580	7.580	29,697,801
2023-08-22	7.220	7.360	7.170	7.350	7.350	16,491,020
2023-08-21	7.160	7.360	7.110	7.150	7.150	12,059,670
2023-08-18	7.390	7.500	7.130	7.170	7.170	16,531,590
2023-08-17	7.350	7.600	7.150	7.460	7.460	26,560,170
2023-08-16	7.130	7.510	7.090	7.350	7.350	25,199,760
2023-08-15	7.190	7.340	7.000	7.140	7.140	18,529,039
2023-08-14	7.280	7.390	7.180	7.240	7.240	19,795,430
2023-08-11	7.610	7.630	7.250	7.270	7.270	29,299,061
2023-08-10	7.640	7.900	7.400	7.610	7.610	34,019,840
2023-08-09	7.660	7.930	7.600	7.700	7.700	38,634,406
2023-08-08	7.840	7.890	7.530	7.640	7.640	35,670,711
2023-08-07	8.010	8.100	7.770	7.840	7.840	56,196,406
2023-08-04	7.820	8.660	7.650	8.200	8.200	84,962,523
2023-08-03	7.100	8.440	7.070	7.800	7.800	65,289,578
2023-08-02	6.950	7.300	6.820	7.220	7.220	26,794,100
2023-08-01	7.000	7.160	6.910	7.050	7.050	15,511,400
2023-07-31	7.010	7.050	6.920	6.940	6.940	13,667,120
2023-07-28	6.770	7.150	6.580	7.090	7.090	23,915,529
2023-07-27	6.950	6.970	6.750	6.790	6.790	10,924,640

← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.