Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.860	6.050	5.800	5.890	5.890	7,649,280
2022-05-05	5.990	6.110	5.850	5.970	5.970	6,520,485
2022-04-29	5.730	6.010	5.710	5.980	5.980	10,593,770
2022-04-28	5.790	5.810	5.530	5.600	5.600	8,698,823
2022-04-27	5.440	5.880	5.340	5.880	5.880	13,151,060
2022-04-26	6.080	6.170	5.700	5.720	5.720	10,835,150
2022-04-25	6.680	6.680	6.060	6.070	6.070	11,771,390
2022-04-22	6.830	6.910	6.730	6.780	6.780	5,630,097
2022-04-21	7.020	7.170	6.820	6.840	6.840	7,627,695
2022-04-20	7.280	7.350	7.080	7.130	7.130	6,554,500
2022-04-19	7.160	7.300	7.080	7.160	7.160	5,927,931
2022-04-18	6.960	7.150	6.790	7.130	7.130	6,608,433
2022-04-15	7.190	7.190	6.940	7.000	7.000	8,488,228
2022-04-14	7.180	7.330	7.180	7.190	7.190	6,382,489
2022-04-13	7.420	7.430	7.100	7.130	7.130	8,712,440
2022-04-12	7.320	7.500	7.260	7.480	7.480	7,032,074
2022-04-11	7.600	7.650	7.190	7.320	7.320	10,126,960
2022-04-08	7.900	7.940	7.610	7.650	7.650	9,864,488
2022-04-07	8.340	8.340	7.900	7.900	7.900	9,852,249
2022-04-06	8.110	8.380	8.030	8.280	8.280	9,711,765
2022-04-01	8.220	8.290	8.070	8.090	8.090	9,006,856
2022-03-31	8.150	8.340	8.100	8.280	8.280	10,574,140
2022-03-30	8.100	8.200	8.020	8.190	8.190	8,942,792
2022-03-29	8.410	8.410	8.020	8.070	8.070	10,416,740
2022-03-28	8.180	8.430	8.100	8.280	8.280	9,317,009
2022-03-25	8.450	8.630	8.210	8.230	8.230	12,199,310
2022-03-24	8.720	8.730	8.280	8.390	8.390	16,226,560
2022-03-23	8.860	8.920	8.700	8.770	8.770	13,227,460
2022-03-22	8.730	8.950	8.650	8.930	8.930	18,151,381
2022-03-21	8.720	8.860	8.670	8.800	8.800	14,673,120
2022-03-18	8.700	8.890	8.650	8.810	8.810	14,076,100
2022-03-17	8.730	8.850	8.560	8.800	8.800	21,628,061
2022-03-16	8.290	8.740	8.160	8.670	8.670	19,284,160
2022-03-15	8.410	8.710	8.100	8.100	8.100	15,694,580
2022-03-14	8.600	8.840	8.450	8.450	8.450	12,550,350
2022-03-11	8.330	8.750	8.180	8.730	8.730	17,385,449
2022-03-10	8.700	8.830	8.500	8.570	8.570	17,999,430
2022-03-09	8.430	8.560	7.970	8.510	8.510	17,173,600
2022-03-08	8.540	8.730	8.300	8.470	8.470	15,711,880
2022-03-07	8.750	8.790	8.400	8.500	8.500	13,352,280
2022-03-04	8.950	9.090	8.660	8.750	8.750	18,439,670
2022-03-03	9.400	9.420	9.020	9.020	9.020	22,073,961
2022-03-02	9.230	9.490	9.180	9.380	9.380	17,365,150
2022-03-01	9.020	9.330	8.920	9.330	9.330	19,514,840
2022-02-28	9.400	9.580	8.890	9.070	9.070	24,255,789
2022-02-25	9.720	9.870	9.280	9.290	9.290	28,774,830
2022-02-24	10.100	10.290	9.210	9.630	9.630	48,401,359
2022-02-23	9.570	10.470	9.100	10.300	10.300	55,247,246
2022-02-22	9.730	9.900	9.430	9.620	9.620	25,506,760
2022-02-21	9.420	9.950	9.360	9.880	9.880	35,507,199
2022-02-18	9.200	9.560	9.120	9.390	9.390	23,676,641
2022-02-17	9.530	9.810	9.290	9.320	9.320	30,607,500
2022-02-16	10.250	10.270	9.630	9.700	9.700	39,716,633
2022-02-15	9.430	10.250	9.240	10.030	10.030	48,540,840
2022-02-14	9.230	9.820	9.210	9.510	9.510	33,171,320
2022-02-11	9.520	10.270	9.420	9.470	9.470	44,821,680
2022-02-10	9.530	9.820	9.350	9.690	9.690	41,869,379
2022-02-09	9.150	9.930	9.020	9.650	9.650	58,062,898
2022-02-08	8.880	9.170	8.300	9.110	9.110	38,980,434
2022-02-07	9.250	9.350	8.750	8.990	8.990	46,207,961

← NewerPage 19 of 21 · 1,216 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.