Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.660	6.690	6.540	6.640	6.640	5,157,805
2022-07-29	6.700	6.750	6.600	6.610	6.610	5,304,300
2022-07-28	6.650	6.770	6.630	6.700	6.700	7,745,926
2022-07-27	6.690	6.690	6.580	6.620	6.620	5,735,537
2022-07-26	6.520	6.660	6.520	6.640	6.640	6,246,482
2022-07-25	6.700	6.750	6.490	6.530	6.530	7,400,800
2022-07-22	6.550	6.660	6.510	6.650	6.650	7,891,730
2022-07-21	6.490	6.640	6.490	6.540	6.540	6,027,695
2022-07-20	6.560	6.620	6.520	6.560	6.560	7,189,768
2022-07-19	6.290	6.570	6.230	6.560	6.560	10,391,870
2022-07-18	6.010	6.280	5.980	6.270	6.270	8,174,025
2022-07-15	6.180	6.190	5.990	5.990	5.990	6,342,868
2022-07-14	6.230	6.270	6.140	6.140	6.140	4,425,319
2022-07-13	6.130	6.250	6.110	6.230	6.230	4,020,100
2022-07-12	6.350	6.350	6.100	6.100	6.100	7,010,219
2022-07-11	6.450	6.470	6.310	6.350	6.350	4,359,652
2022-07-08	6.360	6.620	6.350	6.480	6.480	8,052,037
2022-07-07	6.330	6.410	6.310	6.330	6.330	3,945,720
2022-07-06	6.360	6.450	6.240	6.320	6.320	5,819,349
2022-07-05	6.610	6.610	6.340	6.450	6.450	6,882,435
2022-07-04	6.650	6.700	6.570	6.580	6.580	5,516,667
2022-07-01	6.710	6.760	6.600	6.640	6.640	5,878,284
2022-06-30	6.690	6.800	6.670	6.720	6.720	7,180,312
2022-06-29	6.780	6.920	6.670	6.690	6.690	10,457,030
2022-06-28	6.580	6.810	6.530	6.780	6.780	10,961,980
2022-06-27	6.510	6.610	6.480	6.610	6.610	7,216,870
2022-06-24	6.540	6.650	6.490	6.510	6.510	6,948,682
2022-06-23	6.490	6.510	6.370	6.500	6.500	6,153,248
2022-06-22	6.610	6.610	6.400	6.410	6.410	6,861,809
2022-06-21	6.580	6.680	6.440	6.600	6.600	9,768,672
2022-06-20	6.470	6.560	6.440	6.520	6.520	6,130,867
2022-06-17	6.480	6.530	6.360	6.490	6.490	6,806,984
2022-06-16	6.520	6.620	6.490	6.530	6.530	7,674,597
2022-06-15	6.440	6.580	6.300	6.500	6.500	11,310,420
2022-06-14	6.380	6.420	6.190	6.410	6.410	7,689,860
2022-06-13	6.220	6.410	6.220	6.410	6.410	5,896,795
2022-06-10	6.210	6.380	6.210	6.310	6.310	4,563,380
2022-06-09	6.450	6.450	6.240	6.270	6.270	5,868,739
2022-06-08	6.430	6.530	6.330	6.450	6.450	6,080,000
2022-06-07	6.560	6.570	6.370	6.450	6.450	7,130,202
2022-06-06	6.380	6.560	6.380	6.500	6.500	8,308,269
2022-06-02	6.390	6.440	6.250	6.400	6.400	8,832,909
2022-06-01	6.230	6.570	6.180	6.360	6.360	13,480,280
2022-05-31	6.230	6.240	6.070	6.230	6.230	7,177,022
2022-05-30	6.190	6.280	6.090	6.190	6.190	5,085,100
2022-05-27	6.200	6.280	6.100	6.180	6.180	5,273,008
2022-05-26	6.200	6.210	6.000	6.170	6.170	5,833,785
2022-05-25	6.020	6.170	6.000	6.160	6.160	5,341,799
2022-05-24	6.360	6.380	5.990	6.010	6.010	7,859,057
2022-05-23	6.230	6.390	6.180	6.390	6.390	7,596,828
2022-05-20	6.230	6.260	6.160	6.220	6.220	5,570,952
2022-05-19	6.050	6.220	6.030	6.210	6.210	6,111,633
2022-05-18	6.100	6.250	6.090	6.140	6.140	8,345,341
2022-05-17	6.060	6.100	5.920	6.040	6.040	5,597,112
2022-05-16	6.100	6.170	6.030	6.090	6.090	5,871,860
2022-05-13	6.100	6.170	5.980	6.060	6.060	4,747,735
2022-05-12	5.990	6.150	5.920	6.100	6.100	6,974,899
2022-05-11	6.060	6.220	6.010	6.020	6.020	8,958,149
2022-05-10	5.960	6.090	5.900	6.060	6.060	7,113,083
2022-05-09	5.920	6.110	5.890	6.010	6.010	6,248,870

← NewerPage 18 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.