Sinosun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.240	11.610	11.040	11.050	11.050	22,634,801
2025-04-21	10.800	11.210	10.710	11.100	11.100	11,532,100
2025-04-18	11.000	11.120	10.790	10.860	10.860	9,875,350
2025-04-17	10.880	11.050	10.760	10.900	10.900	11,308,600
2025-04-16	11.110	11.150	10.650	10.980	10.980	15,161,100
2025-04-15	11.260	11.550	11.050	11.220	11.220	15,069,570
2025-04-14	12.100	12.100	11.330	11.410	11.410	22,269,801
2025-04-11	11.030	11.190	10.830	11.000	11.000	19,383,400
2025-04-10	10.600	11.400	10.600	11.060	11.060	32,351,801
2025-04-09	9.520	10.400	8.660	10.260	10.260	28,836,600
2025-04-08	9.250	10.060	9.230	9.730	9.730	22,327,400
2025-04-07	10.890	11.000	9.360	9.360	9.360	22,870,600
2025-04-03	11.680	12.030	11.520	11.700	11.700	9,196,800
2025-04-02	11.700	11.880	11.670	11.820	11.820	7,985,090
2025-04-01	12.020	12.050	11.690	11.720	11.720	11,049,500
2025-03-31	12.070	12.070	11.420	11.850	11.850	19,838,730
2025-03-28	12.570	12.690	12.320	12.350	12.350	8,336,700
2025-03-27	12.360	12.880	12.220	12.560	12.560	12,460,800
2025-03-26	12.430	12.630	12.370	12.460	12.460	8,227,700
2025-03-25	12.920	12.940	12.360	12.430	12.430	12,736,100
2025-03-24	13.430	13.550	12.210	12.870	12.870	24,375,000
2025-03-21	13.810	14.030	13.420	13.500	13.500	16,647,500
2025-03-20	14.170	14.170	13.890	13.900	13.900	14,231,100
2025-03-19	14.120	14.270	14.010	14.100	14.100	13,821,110
2025-03-18	14.200	14.310	14.050	14.110	14.110	17,823,400
2025-03-17	14.430	14.560	14.150	14.220	14.220	28,209,900
2025-03-14	13.810	15.500	13.810	14.610	14.610	52,015,000
2025-03-13	13.850	14.200	13.800	13.980	13.980	23,485,100
2025-03-12	13.800	14.200	13.750	13.900	13.900	20,654,010
2025-03-11	13.850	13.870	13.500	13.680	13.680	18,260,400
2025-03-10	13.910	14.050	13.800	13.980	13.980	13,939,700
2025-03-07	14.410	14.410	13.950	14.000	14.000	30,936,180
2025-03-06	14.280	14.690	14.270	14.580	14.580	29,613,000
2025-03-05	14.060	14.480	13.850	14.230	14.230	24,287,551
2025-03-04	13.810	14.260	13.810	14.190	14.190	20,561,250
2025-03-03	14.590	14.650	13.800	14.130	14.130	33,076,199
2025-02-28	15.160	15.830	14.610	14.680	14.680	42,217,352
2025-02-27	14.800	16.000	14.680	15.420	15.420	61,273,320
2025-02-26	14.580	14.900	14.320	14.860	14.860	33,187,699
2025-02-25	14.700	15.320	14.550	14.640	14.640	34,156,520
2025-02-24	14.710	15.680	14.530	15.010	15.010	43,165,539
2025-02-21	14.630	14.980	14.340	14.890	14.890	36,191,621
2025-02-20	14.350	14.880	14.330	14.710	14.710	30,110,420
2025-02-19	14.200	14.560	14.000	14.460	14.460	30,083,051
2025-02-18	15.310	15.480	14.090	14.200	14.200	51,666,688
2025-02-17	15.500	15.850	15.260	15.580	15.580	37,627,992
2025-02-14	15.490	15.750	15.200	15.260	15.260	35,810,102
2025-02-13	16.180	16.200	15.590	15.660	15.660	43,009,602
2025-02-12	15.550	16.220	15.460	16.180	16.180	48,680,191
2025-02-11	15.590	16.390	15.180	15.920	15.920	62,800,340
2025-02-10	15.540	15.700	15.260	15.700	15.700	50,411,102
2025-02-07	14.480	15.880	14.360	15.430	15.430	66,550,344
2025-02-06	14.240	14.750	13.920	14.570	14.570	38,739,379
2025-02-05	14.290	14.580	13.900	14.380	14.380	32,421,400
2025-01-27	15.570	15.850	13.810	13.850	13.850	44,584,527
2025-01-24	15.110	15.750	14.830	15.550	15.550	45,138,602
2025-01-23	16.390	16.990	15.320	15.350	15.350	66,580,766
2025-01-22	14.910	16.600	14.590	16.050	16.050	64,049,559
2025-01-21	15.800	15.900	14.880	15.400	15.400	36,294,887
2025-01-20	16.160	16.210	15.120	15.550	15.550	40,079,391

← NewerPage 7 of 21 · 1,215 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.