Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.090	6.400	6.090	6.300	6.300	6,991,305
2022-10-28	6.270	6.340	6.070	6.090	6.090	5,809,010
2022-10-27	6.270	6.400	6.200	6.300	6.300	5,767,317
2022-10-26	6.060	6.330	5.960	6.270	6.270	7,067,100
2022-10-25	6.040	6.140	5.910	5.960	5.960	4,592,494
2022-10-24	6.160	6.280	6.020	6.040	6.040	4,674,090
2022-10-21	6.200	6.200	6.050	6.120	6.120	3,457,267
2022-10-20	6.080	6.210	6.050	6.140	6.140	4,316,069
2022-10-19	6.130	6.210	6.030	6.110	6.110	4,709,241
2022-10-18	6.180	6.200	6.050	6.140	6.140	4,836,111
2022-10-17	5.940	6.260	5.910	6.180	6.180	7,273,392
2022-10-14	5.860	6.010	5.840	5.970	5.970	5,585,000
2022-10-13	5.630	5.920	5.610	5.840	5.840	7,344,900
2022-10-12	5.400	5.640	5.350	5.630	5.630	3,858,398
2022-10-11	5.420	5.460	5.300	5.420	5.420	2,618,100
2022-10-10	5.680	5.740	5.410	5.430	5.430	4,215,000
2022-09-30	5.550	5.680	5.540	5.600	5.600	3,262,473
2022-09-29	5.680	5.720	5.530	5.560	5.560	3,756,300
2022-09-28	5.750	5.800	5.620	5.620	5.620	4,279,018
2022-09-27	5.600	5.770	5.600	5.760	5.760	4,291,280
2022-09-26	5.780	5.780	5.570	5.590	5.590	5,011,500
2022-09-23	6.020	6.040	5.790	5.800	5.800	4,508,330
2022-09-22	6.000	6.130	5.980	6.020	6.020	4,732,400
2022-09-21	5.900	6.060	5.770	6.040	6.040	6,020,889
2022-09-20	5.940	6.060	5.920	5.940	5.940	3,301,617
2022-09-19	6.150	6.150	5.850	5.920	5.920	6,208,930
2022-09-16	6.180	6.280	6.120	6.120	6.120	4,090,200
2022-09-15	6.340	6.400	6.140	6.190	6.190	5,232,473
2022-09-14	6.270	6.360	6.240	6.340	6.340	5,007,278
2022-09-13	6.380	6.490	6.350	6.390	6.390	4,566,472
2022-09-09	6.360	6.390	6.270	6.350	6.350	3,646,800
2022-09-08	6.430	6.480	6.320	6.360	6.360	3,790,831
2022-09-07	6.500	6.520	6.400	6.460	6.460	5,488,700
2022-09-06	6.670	6.670	6.440	6.500	6.500	5,991,694
2022-09-05	6.600	6.650	6.460	6.500	6.500	4,972,300
2022-09-02	6.270	6.570	6.270	6.560	6.560	7,711,166
2022-09-01	6.270	6.490	6.250	6.270	6.270	5,303,566
2022-08-31	6.470	6.550	6.240	6.250	6.250	6,146,225
2022-08-30	6.340	6.530	6.330	6.480	6.480	6,978,498
2022-08-29	6.340	6.380	6.240	6.350	6.350	6,504,925
2022-08-26	6.630	6.700	6.400	6.430	6.430	9,378,600
2022-08-25	6.780	6.850	6.560	6.700	6.700	6,841,672
2022-08-24	7.070	7.090	6.740	6.770	6.770	8,967,748
2022-08-23	7.130	7.190	7.010	7.070	7.070	7,162,525
2022-08-22	7.040	7.250	7.030	7.100	7.100	10,510,970
2022-08-19	6.940	7.440	6.940	7.060	7.060	19,744,500
2022-08-18	6.880	6.950	6.820	6.930	6.930	6,170,486
2022-08-17	6.980	6.990	6.850	6.890	6.890	5,773,457
2022-08-16	7.000	7.030	6.850	6.930	6.930	7,752,181
2022-08-15	7.120	7.130	6.940	6.990	6.990	7,771,600
2022-08-12	7.220	7.280	7.090	7.110	7.110	10,288,550
2022-08-11	7.100	7.350	7.100	7.260	7.260	12,388,470
2022-08-10	6.950	7.230	6.860	7.100	7.100	13,950,150
2022-08-09	6.990	7.050	6.860	6.950	6.950	8,100,666
2022-08-08	6.940	7.040	6.850	7.000	7.000	11,583,260
2022-08-05	6.820	7.000	6.720	6.980	6.980	19,293,180
2022-08-04	6.440	6.770	6.440	6.770	6.770	14,178,810
2022-08-03	6.320	6.560	6.320	6.370	6.370	8,943,250
2022-08-02	6.560	6.570	6.190	6.260	6.260	8,962,026
2022-08-01	6.660	6.690	6.540	6.640	6.640	5,157,805

← NewerPage 17 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.