Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.240	6.350	6.160	6.220	6.220	8,371,556
2023-04-25	6.460	6.460	6.170	6.250	6.250	9,347,900
2023-04-24	6.470	6.540	6.350	6.420	6.420	8,429,978
2023-04-21	7.010	7.030	6.430	6.440	6.440	17,295,641
2023-04-20	7.010	7.140	6.980	7.050	7.050	7,809,400
2023-04-19	6.930	7.180	6.900	7.020	7.020	11,116,030
2023-04-18	7.190	7.190	6.920	6.940	6.940	12,184,100
2023-04-17	7.490	7.560	7.110	7.180	7.180	15,586,290
2023-04-14	7.340	7.450	7.140	7.380	7.380	12,780,830
2023-04-13	7.340	7.490	7.230	7.310	7.310	14,697,980
2023-04-12	7.150	7.430	7.070	7.360	7.360	15,066,980
2023-04-11	6.990	7.190	6.910	7.130	7.130	12,994,780
2023-04-10	7.330	7.500	6.950	6.990	6.990	20,397,990
2023-04-07	7.150	7.380	7.030	7.360	7.360	19,564,301
2023-04-06	7.200	7.200	7.030	7.090	7.090	16,625,500
2023-04-04	7.260	7.390	7.160	7.310	7.310	20,676,029
2023-04-03	7.210	7.290	7.040	7.240	7.240	15,922,860
2023-03-31	7.060	7.250	6.950	7.190	7.190	10,440,070
2023-03-30	7.120	7.180	6.960	7.050	7.050	7,923,300
2023-03-29	7.150	7.220	7.000	7.120	7.120	8,771,600
2023-03-28	7.180	7.210	7.030	7.090	7.090	7,749,531
2023-03-27	7.250	7.310	7.040	7.220	7.220	13,374,700
2023-03-24	7.170	7.290	7.060	7.260	7.260	12,836,850
2023-03-23	7.260	7.260	7.080	7.200	7.200	9,140,548
2023-03-22	7.000	7.290	6.940	7.260	7.260	14,827,390
2023-03-21	6.800	7.020	6.710	7.000	7.000	10,481,500
2023-03-20	6.960	7.030	6.780	6.790	6.790	9,387,038
2023-03-17	6.780	6.990	6.760	6.950	6.950	8,971,400
2023-03-16	6.810	6.870	6.730	6.760	6.760	6,056,839
2023-03-15	6.930	6.940	6.800	6.810	6.810	7,255,200
2023-03-14	6.960	6.980	6.760	6.880	6.880	10,014,410
2023-03-13	7.020	7.050	6.840	6.990	6.990	14,459,500
2023-03-10	6.840	7.240	6.820	7.010	7.010	20,210,750
2023-03-09	6.840	6.910	6.660	6.900	6.900	8,057,086
2023-03-08	6.550	6.800	6.540	6.780	6.780	8,114,538
2023-03-07	6.780	6.820	6.520	6.550	6.550	6,825,410
2023-03-06	6.900	6.900	6.720	6.750	6.750	6,671,825
2023-03-03	6.850	6.990	6.760	6.850	6.850	8,185,100
2023-03-02	6.890	6.970	6.830	6.860	6.860	10,143,600
2023-03-01	6.620	6.970	6.590	6.900	6.900	16,657,539
2023-02-28	6.570	6.710	6.480	6.590	6.590	7,749,037
2023-02-27	6.580	6.670	6.430	6.470	6.470	6,166,000
2023-02-24	6.540	6.680	6.540	6.620	6.620	6,539,700
2023-02-23	6.690	6.720	6.490	6.530	6.530	6,530,490
2023-02-22	6.650	6.730	6.520	6.720	6.720	6,432,730
2023-02-21	6.690	6.840	6.590	6.650	6.650	8,988,000
2023-02-20	6.620	6.660	6.520	6.630	6.630	7,215,270
2023-02-17	6.750	6.820	6.580	6.610	6.610	7,935,574
2023-02-16	6.950	7.050	6.680	6.760	6.760	10,998,630
2023-02-15	6.780	7.030	6.700	6.970	6.970	13,680,280
2023-02-14	6.810	6.860	6.700	6.740	6.740	6,254,808
2023-02-13	6.850	6.870	6.700	6.790	6.790	9,018,300
2023-02-10	6.860	6.950	6.780	6.840	6.840	8,699,036
2023-02-09	6.700	6.830	6.640	6.830	6.830	7,728,036
2023-02-08	6.800	6.810	6.660	6.740	6.740	7,475,300
2023-02-07	6.700	6.840	6.640	6.800	6.800	8,698,945
2023-02-06	6.670	6.780	6.610	6.740	6.740	8,850,510
2023-02-03	6.560	6.700	6.530	6.680	6.680	7,580,994
2023-02-02	6.550	6.660	6.510	6.590	6.590	7,632,084
2023-02-01	6.320	6.530	6.300	6.530	6.530	8,445,338

← NewerPage 15 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.