Sinosun Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 7.820 | 9.290 | 7.820 | 8.990 | 8.990 | 58,715,246 |
| 2022-01-27 | 8.680 | 8.760 | 7.740 | 7.740 | 7.740 | 24,949,881 |
| 2022-01-26 | 8.660 | 9.040 | 8.400 | 8.690 | 8.690 | 19,465,881 |
| 2022-01-25 | 9.030 | 9.190 | 8.410 | 8.580 | 8.580 | 30,832,529 |
| 2022-01-24 | 9.000 | 9.590 | 8.900 | 9.160 | 9.160 | 29,932,330 |
| 2022-01-21 | 9.200 | 9.900 | 9.150 | 9.260 | 9.260 | 39,943,727 |
| 2022-01-20 | 9.520 | 9.590 | 9.040 | 9.170 | 9.170 | 41,828,566 |
| 2022-01-19 | 9.000 | 10.370 | 8.940 | 9.700 | 9.700 | 62,604,059 |
| 2022-01-18 | 8.800 | 9.500 | 8.720 | 9.000 | 9.000 | 39,419,340 |
| 2022-01-17 | 8.750 | 8.950 | 8.510 | 8.930 | 8.930 | 29,671,770 |
| 2022-01-14 | 8.550 | 8.640 | 8.350 | 8.500 | 8.500 | 20,578,369 |
| 2022-01-13 | 8.330 | 8.730 | 8.270 | 8.630 | 8.630 | 27,602,301 |
| 2022-01-12 | 8.210 | 8.440 | 8.150 | 8.330 | 8.330 | 10,063,590 |
| 2022-01-11 | 8.200 | 8.640 | 8.100 | 8.170 | 8.170 | 12,806,050 |
| 2022-01-10 | 8.000 | 8.340 | 7.880 | 8.180 | 8.180 | 9,917,349 |
| 2022-01-07 | 8.320 | 8.410 | 8.010 | 8.030 | 8.030 | 11,716,590 |
| 2022-01-06 | 8.280 | 8.400 | 8.230 | 8.270 | 8.270 | 8,780,586 |
| 2022-01-05 | 8.430 | 8.540 | 8.260 | 8.350 | 8.350 | 12,427,540 |
| 2022-01-04 | 8.180 | 8.490 | 8.170 | 8.410 | 8.410 | 15,687,960 |
| 2021-12-31 | 8.180 | 8.280 | 8.120 | 8.180 | 8.180 | 8,136,882 |
| 2021-12-30 | 8.170 | 8.300 | 8.080 | 8.180 | 8.180 | 11,694,380 |
| 2021-12-29 | 8.200 | 8.260 | 8.000 | 8.120 | 8.120 | 12,545,070 |
| 2021-12-28 | 7.810 | 8.660 | 7.760 | 8.190 | 8.190 | 22,045,779 |
| 2021-12-27 | 7.700 | 7.830 | 7.620 | 7.810 | 7.810 | 6,101,805 |
| 2021-12-24 | 7.960 | 8.010 | 7.630 | 7.640 | 7.640 | 10,392,220 |
| 2021-12-23 | 8.190 | 8.230 | 7.890 | 7.940 | 7.940 | 10,317,970 |
| 2021-12-22 | 8.210 | 8.350 | 8.150 | 8.190 | 8.190 | 10,667,810 |
| 2021-12-21 | 8.010 | 8.400 | 8.000 | 8.240 | 8.240 | 13,376,150 |
| 2021-12-20 | 8.120 | 8.220 | 7.920 | 8.000 | 8.000 | 9,021,969 |
| 2021-12-17 | 8.070 | 8.300 | 7.990 | 8.150 | 8.150 | 12,118,370 |
| 2021-12-16 | 7.960 | 8.170 | 7.900 | 8.120 | 8.120 | 9,890,706 |
| 2021-12-15 | 8.070 | 8.110 | 7.910 | 7.950 | 7.950 | 7,670,723 |
| 2021-12-14 | 7.780 | 8.080 | 7.720 | 8.070 | 8.070 | 13,610,200 |
| 2021-12-13 | 7.760 | 7.820 | 7.660 | 7.790 | 7.790 | 6,052,402 |
| 2021-12-10 | 7.730 | 7.800 | 7.690 | 7.700 | 7.700 | 5,479,076 |
| 2021-12-09 | 7.860 | 7.930 | 7.710 | 7.760 | 7.760 | 9,672,735 |
| 2021-12-08 | 7.900 | 7.960 | 7.830 | 7.860 | 7.860 | 6,555,700 |
| 2021-12-07 | 7.860 | 8.040 | 7.700 | 7.900 | 7.900 | 9,690,961 |
| 2021-12-06 | 7.980 | 8.020 | 7.790 | 7.840 | 7.840 | 10,049,900 |
| 2021-12-03 | 8.120 | 8.200 | 7.990 | 8.010 | 8.010 | 9,274,683 |
| 2021-12-02 | 8.240 | 8.300 | 8.040 | 8.040 | 8.040 | 14,031,370 |
| 2021-12-01 | 8.270 | 8.550 | 8.150 | 8.300 | 8.300 | 23,688,330 |
| 2021-11-30 | 7.890 | 8.350 | 7.860 | 8.310 | 8.310 | 28,770,010 |
| 2021-11-29 | 7.820 | 8.000 | 7.740 | 7.890 | 7.890 | 14,342,400 |
| 2021-11-26 | 7.700 | 8.120 | 7.540 | 8.050 | 8.050 | 25,442,350 |
| 2021-11-25 | 7.710 | 8.300 | 7.620 | 7.850 | 7.850 | 24,682,891 |
| 2021-11-24 | 7.600 | 7.720 | 7.480 | 7.670 | 7.670 | 7,542,758 |
| 2021-11-23 | 7.640 | 7.670 | 7.470 | 7.600 | 7.600 | 5,433,323 |
| 2021-11-22 | 7.660 | 7.660 | 7.460 | 7.570 | 7.570 | 5,740,900 |
| 2021-11-19 | 7.540 | 7.680 | 7.500 | 7.620 | 7.620 | 6,635,023 |
| 2021-11-18 | 7.620 | 7.730 | 7.450 | 7.480 | 7.480 | 7,662,377 |
| 2021-11-17 | 7.460 | 7.680 | 7.350 | 7.670 | 7.670 | 9,066,225 |
| 2021-11-16 | 7.650 | 7.710 | 7.480 | 7.520 | 7.520 | 8,603,782 |
| 2021-11-15 | 7.490 | 7.670 | 7.450 | 7.660 | 7.660 | 8,029,090 |
| 2021-11-12 | 7.380 | 7.510 | 7.340 | 7.500 | 7.500 | 6,871,476 |
| 2021-11-11 | 7.260 | 7.420 | 7.230 | 7.370 | 7.370 | 7,205,335 |
| 2021-11-10 | 7.220 | 7.320 | 7.200 | 7.300 | 7.300 | 5,768,561 |
| 2021-11-09 | 7.120 | 7.240 | 7.110 | 7.220 | 7.220 | 4,285,015 |
| 2021-11-08 | 7.150 | 7.180 | 7.030 | 7.110 | 7.110 | 2,584,796 |
| 2021-11-05 | 7.050 | 7.190 | 7.030 | 7.110 | 7.110 | 5,482,765 |
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.