Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.100	7.100	6.910	6.930	6.930	11,113,710
2023-07-25	7.140	7.190	6.960	7.120	7.120	19,794,471
2023-07-24	6.670	7.340	6.670	7.090	7.090	28,853,680
2023-07-21	6.780	6.990	6.640	6.700	6.700	9,695,306
2023-07-20	6.930	7.060	6.770	6.820	6.820	10,620,500
2023-07-19	6.980	7.270	6.950	6.990	6.990	13,911,730
2023-07-18	7.020	7.140	6.890	6.990	6.990	19,050,070
2023-07-17	6.870	7.140	6.780	7.000	7.000	25,313,170
2023-07-14	6.430	6.980	6.410	6.910	6.910	27,968,939
2023-07-13	6.360	6.450	6.330	6.430	6.430	4,990,010
2023-07-12	6.530	6.560	6.350	6.370	6.370	4,803,733
2023-07-11	6.410	6.610	6.410	6.530	6.530	4,249,910
2023-07-10	6.540	6.580	6.420	6.440	6.440	4,731,610
2023-07-07	6.640	6.640	6.410	6.530	6.530	4,961,729
2023-07-06	6.650	6.740	6.560	6.630	6.630	3,820,419
2023-07-05	6.710	6.760	6.600	6.620	6.620	4,971,219
2023-07-04	6.630	6.730	6.580	6.710	6.710	4,368,809
2023-07-03	6.630	6.700	6.510	6.630	6.630	5,008,998
2023-06-30	6.630	6.680	6.520	6.630	6.630	4,319,403
2023-06-29	6.440	6.620	6.440	6.610	6.610	5,181,968
2023-06-28	6.600	6.600	6.250	6.450	6.450	6,568,435
2023-06-27	6.400	6.630	6.370	6.600	6.600	6,497,453
2023-06-26	6.630	6.690	6.390	6.420	6.420	6,862,690
2023-06-21	6.890	6.930	6.640	6.660	6.660	6,475,300
2023-06-20	6.950	6.960	6.800	6.890	6.890	5,678,165
2023-06-19	6.830	7.050	6.770	6.940	6.940	9,098,372
2023-06-16	6.720	6.870	6.650	6.800	6.800	6,554,800
2023-06-15	6.830	6.880	6.700	6.710	6.710	6,402,400
2023-06-14	6.900	6.960	6.850	6.900	6.900	5,814,271
2023-06-13	6.760	6.960	6.720	6.920	6.920	7,723,998
2023-06-12	6.840	6.860	6.780	6.780	6.780	4,203,698
2023-06-09	6.770	6.870	6.710	6.830	6.830	5,054,310
2023-06-08	6.860	6.860	6.710	6.770	6.770	4,312,900
2023-06-07	6.710	6.900	6.650	6.860	6.860	5,615,986
2023-06-06	6.930	6.930	6.700	6.710	6.710	5,420,319
2023-06-05	6.780	6.940	6.780	6.920	6.920	8,130,779
2023-06-02	6.900	6.930	6.770	6.810	6.810	6,778,365
2023-06-01	6.750	6.910	6.720	6.870	6.870	8,009,891
2023-05-31	6.700	6.800	6.660	6.770	6.770	7,374,000
2023-05-30	6.580	6.690	6.460	6.680	6.680	6,123,200
2023-05-29	6.620	6.700	6.500	6.550	6.550	5,805,084
2023-05-26	6.440	6.670	6.400	6.620	6.620	6,044,800
2023-05-25	6.490	6.600	6.340	6.440	6.440	6,021,097
2023-05-24	6.490	6.550	6.380	6.490	6.490	4,577,300
2023-05-23	6.600	6.600	6.420	6.460	6.460	4,198,100
2023-05-22	6.650	6.660	6.500	6.550	6.550	4,592,400
2023-05-19	6.690	6.750	6.610	6.650	6.650	6,428,898
2023-05-18	6.440	6.730	6.350	6.650	6.650	10,868,290
2023-05-17	6.150	6.350	6.130	6.350	6.350	5,453,741
2023-05-16	6.370	6.370	6.130	6.170	6.170	5,878,000
2023-05-15	6.510	6.510	6.270	6.370	6.370	6,042,400
2023-05-12	6.570	6.640	6.470	6.540	6.540	5,987,600
2023-05-11	6.520	6.680	6.490	6.570	6.570	8,615,800
2023-05-10	6.440	6.560	6.430	6.480	6.480	4,269,600
2023-05-09	6.590	6.590	6.460	6.470	6.470	5,286,227
2023-05-08	6.470	6.610	6.400	6.580	6.580	5,907,300
2023-05-05	6.490	6.530	6.400	6.490	6.490	4,676,000
2023-05-04	6.400	6.580	6.360	6.540	6.540	6,254,340
2023-04-28	6.090	6.490	6.090	6.490	6.490	9,213,890
2023-04-27	6.270	6.290	6.090	6.120	6.120	7,187,534

← NewerPage 14 of 21 · 1,215 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.