Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.340	6.360	6.290	6.320	6.320	5,088,000
2023-01-30	6.360	6.420	6.300	6.390	6.390	5,075,900
2023-01-20	6.270	6.340	6.220	6.280	6.280	3,288,310
2023-01-19	6.170	6.300	6.170	6.270	6.270	4,155,300
2023-01-18	6.050	6.220	6.030	6.200	6.200	6,202,300
2023-01-17	6.090	6.160	6.010	6.090	6.090	3,662,700
2023-01-16	6.050	6.180	5.960	6.110	6.110	5,007,001
2023-01-13	5.990	6.050	5.910	5.950	5.950	3,223,700
2023-01-12	5.970	6.050	5.920	5.990	5.990	3,459,407
2023-01-11	6.060	6.140	5.950	5.970	5.970	3,625,700
2023-01-10	6.070	6.130	6.000	6.070	6.070	2,933,432
2023-01-09	6.100	6.170	6.050	6.070	6.070	3,015,700
2023-01-06	6.160	6.160	6.040	6.060	6.060	4,378,000
2023-01-05	6.180	6.210	6.100	6.130	6.130	3,646,797
2023-01-04	6.080	6.240	6.070	6.190	6.190	7,002,939
2023-01-03	5.770	6.080	5.770	6.070	6.070	6,996,757
2022-12-30	5.760	5.830	5.670	5.820	5.820	3,562,588
2022-12-29	5.690	5.790	5.680	5.700	5.700	3,105,745
2022-12-28	5.830	5.860	5.680	5.700	5.700	4,486,364
2022-12-27	5.920	5.950	5.800	5.860	5.860	3,568,600
2022-12-26	5.870	5.910	5.840	5.900	5.900	2,723,800
2022-12-23	5.730	5.910	5.710	5.860	5.860	4,295,548
2022-12-22	5.810	5.880	5.720	5.760	5.760	3,942,108
2022-12-21	5.900	5.910	5.760	5.800	5.800	3,717,508
2022-12-20	5.930	6.070	5.860	5.900	5.900	4,445,594
2022-12-19	6.100	6.100	5.880	5.890	5.890	5,294,100
2022-12-16	6.260	6.260	6.050	6.070	6.070	7,824,300
2022-12-15	6.160	6.380	6.110	6.310	6.310	7,608,923
2022-12-14	6.180	6.240	6.130	6.170	6.170	5,544,100
2022-12-13	6.240	6.280	6.100	6.130	6.130	4,668,500
2022-12-12	6.200	6.300	6.180	6.240	6.240	4,549,200
2022-12-09	6.310	6.350	6.180	6.220	6.220	4,789,800
2022-12-08	6.400	6.400	6.220	6.300	6.300	4,896,603
2022-12-07	6.500	6.500	6.340	6.390	6.390	4,299,745
2022-12-06	6.480	6.510	6.430	6.460	6.460	5,369,837
2022-12-05	6.450	6.510	6.370	6.470	6.470	5,700,409
2022-12-02	6.230	6.480	6.180	6.350	6.350	9,531,380
2022-12-01	6.150	6.230	6.140	6.210	6.210	5,783,075
2022-11-30	6.170	6.170	6.060	6.120	6.120	4,810,700
2022-11-29	6.030	6.160	6.020	6.150	6.150	4,203,684
2022-11-28	6.080	6.120	5.990	6.030	6.030	5,313,009
2022-11-25	6.220	6.240	6.090	6.100	6.100	4,519,800
2022-11-24	6.250	6.340	6.160	6.200	6.200	5,500,500
2022-11-23	6.480	6.490	6.150	6.250	6.250	8,006,756
2022-11-22	6.560	6.640	6.440	6.480	6.480	5,976,600
2022-11-21	6.580	6.670	6.460	6.590	6.590	6,719,126
2022-11-18	6.720	6.830	6.600	6.630	6.630	9,946,236
2022-11-17	6.620	6.750	6.560	6.740	6.740	8,509,177
2022-11-16	6.590	6.720	6.530	6.620	6.620	11,530,400
2022-11-15	6.400	6.800	6.400	6.600	6.600	15,525,700
2022-11-14	6.300	6.420	6.250	6.410	6.410	7,725,433
2022-11-11	6.500	6.530	6.330	6.330	6.330	10,171,620
2022-11-10	6.370	6.420	6.290	6.390	6.390	7,658,894
2022-11-09	6.500	6.520	6.330	6.350	6.350	11,143,400
2022-11-08	6.330	6.570	6.200	6.560	6.560	14,106,670
2022-11-07	6.290	6.420	6.260	6.320	6.320	5,787,101
2022-11-04	6.280	6.340	6.210	6.280	6.280	5,053,133
2022-11-03	6.310	6.350	6.150	6.280	6.280	5,623,698
2022-11-02	6.360	6.420	6.300	6.360	6.360	5,744,529
2022-11-01	6.370	6.430	6.270	6.350	6.350	6,023,790

← NewerPage 16 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.