Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	11.810	12.650	11.810	12.280	12.280	30,687,520
2026-01-13	12.320	12.380	11.820	11.870	11.870	21,200,600
2026-01-12	11.730	12.270	11.680	12.270	12.270	26,344,811
2026-01-09	11.440	11.680	11.360	11.680	11.680	13,346,090
2026-01-08	11.310	11.510	11.300	11.450	11.450	9,530,495
2026-01-07	11.700	11.700	11.350	11.410	11.410	13,371,900
2026-01-06	11.420	11.740	11.370	11.700	11.700	16,132,090
2026-01-05	11.400	11.450	11.180	11.430	11.430	10,927,900
2025-12-31	11.440	11.670	11.400	11.500	11.500	13,292,900
2025-12-30	11.200	11.980	11.130	11.530	11.530	25,163,020
2025-12-29	11.060	11.330	10.940	11.210	11.210	10,910,770
2025-12-26	11.190	11.270	11.000	11.060	11.060	9,255,432
2025-12-25	10.980	11.230	10.950	11.180	11.180	9,754,743
2025-12-24	10.720	10.960	10.710	10.950	10.950	5,619,447
2025-12-23	11.080	11.100	10.730	10.750	10.750	6,959,065
2025-12-22	11.020	11.190	10.990	11.080	11.080	6,114,100
2025-12-19	10.860	11.350	10.820	11.050	11.050	8,493,700
2025-12-18	10.890	11.020	10.850	10.860	10.860	6,291,900
2025-12-17	10.860	11.080	10.520	10.980	10.980	12,670,810
2025-12-16	10.690	11.190	10.530	10.990	10.990	12,680,310
2025-12-15	10.710	10.980	10.640	10.740	10.740	5,977,093
2025-12-12	10.860	11.070	10.810	10.860	10.860	4,604,967
2025-12-11	11.160	11.210	10.820	10.860	10.860	6,288,000
2025-12-10	11.090	11.270	10.970	11.150	11.150	7,657,367
2025-12-09	11.300	11.360	11.070	11.080	11.080	9,568,418
2025-12-08	11.000	11.580	11.000	11.420	11.420	18,665,600
2025-12-05	10.520	11.300	10.360	10.980	10.980	15,835,640
2025-12-04	10.770	10.770	10.420	10.520	10.520	7,291,400
2025-12-03	11.010	11.050	10.650	10.710	10.710	9,319,200
2025-12-02	11.320	11.320	11.020	11.040	11.040	7,428,300
2025-12-01	11.320	11.440	11.200	11.310	11.310	5,699,100
2025-11-28	11.180	11.340	11.020	11.340	11.340	6,923,600
2025-11-27	11.380	11.380	11.180	11.180	11.180	6,607,940
2025-11-26	11.590	11.710	11.310	11.340	11.340	8,888,159
2025-11-25	11.610	11.760	11.550	11.600	11.600	7,926,000
2025-11-24	11.390	11.620	11.230	11.600	11.600	10,009,770
2025-11-21	11.830	11.950	11.320	11.320	11.320	12,984,660
2025-11-20	11.970	12.100	11.730	11.890	11.890	11,222,820
2025-11-19	12.130	12.150	11.770	11.870	11.870	12,265,060
2025-11-18	12.350	12.360	12.090	12.170	12.170	16,307,560
2025-11-17	11.750	12.920	11.720	12.350	12.350	38,707,367
2025-11-14	11.490	11.730	11.430	11.510	11.510	6,988,400
2025-11-13	11.600	11.610	11.470	11.540	11.540	5,930,500
2025-11-12	11.530	11.610	11.430	11.550	11.550	6,519,929
2025-11-11	11.750	11.790	11.510	11.520	11.520	7,289,531
2025-11-10	11.650	11.770	11.650	11.750	11.750	6,418,805
2025-11-07	11.790	11.800	11.600	11.600	11.600	9,754,421
2025-11-06	12.050	12.060	11.750	11.850	11.850	8,264,260
2025-11-05	12.060	12.200	11.950	12.010	12.010	6,175,000
2025-11-04	12.350	12.390	12.010	12.120	12.120	8,234,000
2025-11-03	12.150	12.370	12.090	12.350	12.350	7,289,862
2025-10-31	12.050	12.220	11.950	12.150	12.150	5,825,600
2025-10-30	12.170	12.220	11.990	12.080	12.080	8,806,400
2025-10-29	12.360	12.390	12.050	12.220	12.220	10,062,000
2025-10-28	12.370	12.510	12.210	12.330	12.330	9,705,520
2025-10-27	12.600	12.630	12.460	12.580	12.580	7,478,000
2025-10-24	12.530	12.630	12.430	12.450	12.450	7,364,926
2025-10-23	12.350	12.550	12.170	12.530	12.530	6,560,791
2025-10-22	12.300	12.450	12.260	12.350	12.350	4,818,400
2025-10-21	12.190	12.390	12.080	12.360	12.360	6,357,400

← NewerPage 4 of 5 · 241 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.