Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	14.650	14.750	14.410	14.500	14.500	16,705,500
2025-07-17	14.590	14.710	14.500	14.620	14.620	15,649,300
2025-07-16	14.680	14.800	14.450	14.570	14.570	16,478,301
2025-07-15	14.870	14.960	14.450	14.610	14.610	28,861,801
2025-07-14	15.010	15.180	14.790	14.950	14.950	25,571,301
2025-07-11	14.990	15.690	14.730	15.270	15.270	42,983,020
2025-07-10	15.060	15.390	14.740	14.970	14.970	33,613,398
2025-07-09	15.790	15.970	15.250	15.280	15.280	42,401,168
2025-07-08	15.800	16.060	15.610	15.920	15.920	47,699,793
2025-07-07	15.100	16.230	15.000	16.000	16.000	62,025,199
2025-07-04	15.250	15.720	14.710	15.170	15.170	52,000,008
2025-07-03	15.170	15.210	14.920	15.150	15.150	32,057,600
2025-07-02	15.500	15.500	14.930	15.060	15.060	26,189,801
2025-07-01	15.880	15.920	15.280	15.460	15.460	37,214,512
2025-06-30	16.000	16.070	15.600	15.800	15.800	40,693,820
2025-06-27	16.140	16.640	15.720	15.810	15.810	68,395,555
2025-06-26	16.510	17.090	15.850	16.350	16.350	98,648,711
2025-06-25	14.800	17.200	14.760	16.680	16.680	120,316,305
2025-06-24	14.620	15.290	14.570	15.000	15.000	58,796,102
2025-06-23	13.810	14.700	13.810	14.610	14.610	51,156,102
2025-06-20	14.280	14.430	13.750	13.950	13.950	41,496,602
2025-06-19	15.410	15.420	14.330	14.460	14.460	57,960,500
2025-06-18	15.610	16.140	15.080	15.180	15.180	87,288,086
2025-06-17	15.810	16.970	15.700	16.310	16.310	116,247,695
2025-06-16	15.540	16.270	15.320	16.000	16.000	117,160,797
2025-06-13	17.070	17.400	14.960	15.220	15.220	132,881,594
2025-06-12	13.210	16.490	13.170	16.490	16.490	128,050,203
2025-06-11	12.230	14.620	12.140	13.740	13.740	110,200,602
2025-06-10	12.470	12.500	11.950	12.180	12.180	20,377,301
2025-06-09	12.370	12.650	12.220	12.510	12.510	23,278,801
2025-06-06	12.300	12.560	12.130	12.190	12.190	18,461,891
2025-06-05	12.160	12.400	12.040	12.310	12.310	21,268,029
2025-06-04	12.180	12.340	12.000	12.230	12.230	18,193,789
2025-06-03	12.380	12.520	12.120	12.170	12.170	22,123,301
2025-05-30	12.490	12.580	12.050	12.100	12.100	28,025,551
2025-05-29	11.400	12.450	11.370	12.400	12.400	41,884,762
2025-05-28	11.600	11.730	11.310	11.370	11.370	15,506,300
2025-05-27	11.720	11.730	11.450	11.600	11.600	14,456,190
2025-05-26	11.550	11.810	11.430	11.730	11.730	18,043,000
2025-05-23	12.410	12.450	11.530	11.530	11.530	31,677,500
2025-05-22	12.560	12.690	12.210	12.310	12.310	39,521,500
2025-05-21	11.970	13.750	11.880	12.900	12.900	69,049,281
2025-05-20	11.600	11.990	11.490	11.990	11.990	17,050,500
2025-05-19	11.490	11.650	11.410	11.580	11.580	9,193,800
2025-05-16	11.490	11.640	11.440	11.470	11.470	8,990,100
2025-05-15	12.050	12.080	11.560	11.560	11.560	18,434,660
2025-05-14	11.680	12.440	11.440	12.140	12.140	30,862,100
2025-05-13	12.060	12.160	11.650	11.680	11.680	13,857,500
2025-05-12	11.720	11.970	11.630	11.970	11.970	16,118,600
2025-05-09	11.960	11.970	11.600	11.610	11.610	14,157,280
2025-05-08	11.820	11.950	11.650	11.910	11.910	18,134,680
2025-05-07	12.110	12.420	11.500	11.680	11.680	26,688,699
2025-05-06	11.300	11.650	11.230	11.650	11.650	16,743,801
2025-04-30	10.880	11.210	10.800	11.140	11.140	14,020,200
2025-04-29	10.620	10.930	10.560	10.780	10.780	7,292,300
2025-04-28	10.830	10.980	10.590	10.710	10.710	8,690,300
2025-04-25	10.740	11.020	10.700	10.830	10.830	14,322,700
2025-04-24	11.150	11.280	10.620	10.740	10.740	22,723,500
2025-04-23	11.020	11.830	11.020	11.300	11.300	28,364,900
2025-04-22	11.240	11.610	11.040	11.050	11.050	22,634,801

← NewerPage 6 of 21 · 1,214 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.