Sinosun Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 15.520 | 16.300 | 15.440 | 15.780 | 15.780 | 46,674,660 |
| 2025-01-16 | 16.140 | 16.500 | 15.390 | 15.570 | 15.570 | 45,772,398 |
| 2025-01-15 | 16.310 | 16.460 | 15.710 | 15.840 | 15.840 | 56,513,488 |
| 2025-01-14 | 15.260 | 16.800 | 15.070 | 16.480 | 16.480 | 79,805,188 |
| 2025-01-13 | 14.180 | 15.500 | 14.050 | 15.220 | 15.220 | 61,536,961 |
| 2025-01-10 | 15.680 | 15.880 | 14.600 | 14.600 | 14.600 | 49,855,500 |
| 2025-01-09 | 16.000 | 16.080 | 15.310 | 15.510 | 15.510 | 64,514,602 |
| 2025-01-08 | 15.220 | 16.580 | 15.010 | 16.190 | 16.190 | 94,657,289 |
| 2025-01-07 | 13.900 | 15.540 | 13.900 | 15.290 | 15.290 | 78,728,477 |
| 2025-01-06 | 14.420 | 14.890 | 13.260 | 13.520 | 13.520 | 69,685,273 |
| 2025-01-03 | 17.000 | 17.200 | 14.750 | 14.980 | 14.980 | 75,801,109 |
| 2025-01-02 | 18.160 | 18.580 | 16.910 | 17.310 | 17.310 | 75,661,711 |
| 2024-12-31 | 17.770 | 19.590 | 17.570 | 18.160 | 18.160 | 103,973,906 |
| 2024-12-30 | 16.500 | 18.670 | 16.300 | 18.030 | 18.030 | 91,520,445 |
| 2024-12-27 | 16.170 | 17.500 | 15.700 | 17.170 | 17.170 | 91,649,070 |
| 2024-12-26 | 16.940 | 17.420 | 16.030 | 16.080 | 16.080 | 82,997,172 |
| 2024-12-25 | 18.000 | 18.560 | 17.060 | 17.080 | 17.080 | 67,141,672 |
| 2024-12-24 | 19.920 | 19.930 | 16.680 | 19.000 | 19.000 | 103,961,297 |
| 2024-12-23 | 18.500 | 20.850 | 18.500 | 20.300 | 20.300 | 116,103,797 |
| 2024-12-20 | 17.810 | 19.150 | 17.810 | 18.750 | 18.750 | 87,247,000 |
| 2024-12-19 | 19.020 | 19.700 | 18.000 | 18.150 | 18.150 | 92,693,430 |
| 2024-12-18 | 18.910 | 21.970 | 18.500 | 19.900 | 19.900 | 132,624,094 |
| 2024-12-17 | 17.620 | 19.700 | 17.620 | 19.140 | 19.140 | 113,647,695 |
| 2024-12-16 | 18.210 | 20.460 | 17.610 | 18.220 | 18.220 | 127,392,094 |
| 2024-12-13 | 17.600 | 19.580 | 17.030 | 18.670 | 18.670 | 154,266,094 |
| 2024-12-12 | 14.620 | 17.540 | 14.540 | 17.540 | 17.540 | 89,518,359 |
| 2024-12-11 | 15.110 | 15.580 | 14.500 | 14.620 | 14.620 | 63,901,328 |
| 2024-12-10 | 16.090 | 16.920 | 15.070 | 15.240 | 15.240 | 93,732,891 |
| 2024-12-09 | 14.900 | 15.370 | 14.730 | 15.020 | 15.020 | 51,901,922 |
| 2024-12-06 | 15.690 | 16.060 | 14.860 | 15.190 | 15.190 | 87,601,883 |
| 2024-12-05 | 16.130 | 17.200 | 15.360 | 15.720 | 15.720 | 101,252,492 |
| 2024-12-04 | 16.570 | 18.110 | 15.980 | 16.360 | 16.360 | 138,669,203 |
| 2024-12-03 | 15.200 | 18.110 | 14.810 | 18.070 | 18.070 | 158,232,500 |
| 2024-12-02 | 14.400 | 16.200 | 13.900 | 15.090 | 15.090 | 143,620,094 |
| 2024-11-29 | 11.580 | 14.040 | 11.500 | 14.040 | 14.040 | 61,279,102 |
| 2024-11-28 | 11.290 | 12.190 | 11.200 | 11.700 | 11.700 | 49,213,871 |
| 2024-11-27 | 10.700 | 11.210 | 10.250 | 11.140 | 11.140 | 29,662,230 |
| 2024-11-26 | 11.140 | 11.310 | 10.760 | 10.810 | 10.810 | 20,714,699 |
| 2024-11-25 | 10.950 | 11.180 | 10.510 | 11.180 | 11.180 | 28,152,650 |
| 2024-11-22 | 11.700 | 11.840 | 10.880 | 10.970 | 10.970 | 36,045,020 |
| 2024-11-21 | 11.970 | 12.010 | 11.590 | 11.800 | 11.800 | 34,808,602 |
| 2024-11-20 | 11.610 | 12.000 | 11.330 | 11.900 | 11.900 | 40,905,578 |
| 2024-11-19 | 10.650 | 11.750 | 10.580 | 11.640 | 11.640 | 49,246,527 |
| 2024-11-18 | 11.640 | 11.920 | 10.500 | 10.700 | 10.700 | 42,911,367 |
| 2024-11-15 | 12.200 | 12.750 | 11.690 | 11.710 | 11.710 | 46,793,809 |
| 2024-11-14 | 12.700 | 12.980 | 12.110 | 12.180 | 12.180 | 47,905,047 |
| 2024-11-13 | 13.670 | 13.880 | 12.610 | 12.940 | 12.940 | 69,386,953 |
| 2024-11-12 | 14.500 | 15.210 | 13.150 | 13.590 | 13.590 | 124,979,398 |
| 2024-11-11 | 11.150 | 13.540 | 11.150 | 13.540 | 13.540 | 60,549,473 |
| 2024-11-08 | 12.200 | 12.470 | 11.200 | 11.280 | 11.280 | 63,072,898 |
| 2024-11-07 | 11.060 | 12.000 | 10.860 | 11.740 | 11.740 | 68,079,281 |
| 2024-11-06 | 10.660 | 11.520 | 10.660 | 10.980 | 10.980 | 59,862,102 |
| 2024-11-05 | 10.000 | 10.680 | 9.920 | 10.600 | 10.600 | 40,471,621 |
| 2024-11-04 | 9.430 | 9.950 | 9.430 | 9.920 | 9.920 | 25,354,711 |
| 2024-11-01 | 11.020 | 11.040 | 9.500 | 9.520 | 9.520 | 58,219,191 |
| 2024-10-31 | 10.130 | 11.280 | 10.030 | 11.120 | 11.120 | 63,110,121 |
| 2024-10-30 | 10.470 | 10.470 | 10.020 | 10.290 | 10.290 | 36,183,020 |
| 2024-10-29 | 10.730 | 11.300 | 10.520 | 10.570 | 10.570 | 48,857,391 |
| 2024-10-28 | 10.210 | 10.970 | 10.200 | 10.910 | 10.910 | 40,585,000 |
| 2024-10-25 | 10.650 | 10.770 | 10.290 | 10.330 | 10.330 | 28,018,699 |
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.