Sinosun Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.240 | 10.510 | 10.190 | 10.400 | 10.400 | 25,769,740 |
| 2024-10-23 | 10.660 | 11.070 | 10.300 | 10.380 | 10.380 | 47,540,129 |
| 2024-10-22 | 12.100 | 12.170 | 10.720 | 10.940 | 10.940 | 66,511,875 |
| 2024-10-21 | 11.320 | 12.240 | 11.260 | 12.020 | 12.020 | 80,713,961 |
| 2024-10-18 | 10.860 | 11.900 | 10.740 | 11.330 | 11.330 | 81,299,070 |
| 2024-10-17 | 11.110 | 11.800 | 10.800 | 11.100 | 11.100 | 77,779,133 |
| 2024-10-16 | 10.200 | 11.080 | 10.200 | 10.700 | 10.700 | 49,613,180 |
| 2024-10-15 | 11.000 | 11.880 | 10.590 | 10.700 | 10.700 | 77,156,703 |
| 2024-10-14 | 10.620 | 11.460 | 9.880 | 11.460 | 11.460 | 71,394,867 |
| 2024-10-11 | 9.850 | 11.060 | 9.850 | 10.430 | 10.430 | 62,314,648 |
| 2024-10-10 | 11.410 | 12.060 | 9.640 | 10.390 | 10.390 | 80,841,453 |
| 2024-10-09 | 11.230 | 13.460 | 10.270 | 12.050 | 12.050 | 125,886,703 |
| 2024-10-08 | 11.230 | 11.230 | 10.530 | 11.230 | 11.230 | 73,039,711 |
| 2024-09-30 | 8.350 | 9.360 | 7.960 | 9.360 | 9.360 | 105,224,797 |
| 2024-09-27 | 7.260 | 8.360 | 7.120 | 7.800 | 7.800 | 95,338,492 |
| 2024-09-26 | 6.680 | 7.250 | 6.530 | 7.250 | 7.250 | 81,812,203 |
| 2024-09-25 | 7.080 | 7.750 | 6.860 | 6.980 | 6.980 | 118,127,508 |
| 2024-09-24 | 5.600 | 6.720 | 5.440 | 6.720 | 6.720 | 79,032,195 |
| 2024-09-23 | 5.690 | 5.930 | 5.580 | 5.600 | 5.600 | 35,884,848 |
| 2024-09-20 | 5.450 | 6.150 | 5.450 | 5.720 | 5.720 | 43,523,398 |
| 2024-09-19 | 5.360 | 5.640 | 5.290 | 5.510 | 5.510 | 35,873,602 |
| 2024-09-18 | 5.220 | 5.400 | 5.030 | 5.400 | 5.400 | 29,608,500 |
| 2024-09-13 | 5.120 | 5.390 | 5.100 | 5.200 | 5.200 | 25,734,400 |
| 2024-09-12 | 5.100 | 5.330 | 5.100 | 5.190 | 5.190 | 23,477,199 |
| 2024-09-11 | 5.100 | 5.210 | 5.030 | 5.160 | 5.160 | 15,588,910 |
| 2024-09-10 | 5.240 | 5.350 | 5.000 | 5.170 | 5.170 | 22,131,500 |
| 2024-09-09 | 5.330 | 5.430 | 5.140 | 5.230 | 5.230 | 32,839,191 |
| 2024-09-06 | 5.490 | 5.890 | 5.250 | 5.640 | 5.640 | 46,046,793 |
| 2024-09-05 | 5.790 | 6.080 | 5.540 | 5.610 | 5.610 | 50,269,641 |
| 2024-09-04 | 5.470 | 5.780 | 5.350 | 5.650 | 5.650 | 38,340,551 |
| 2024-09-03 | 5.700 | 5.860 | 5.420 | 5.640 | 5.640 | 47,493,039 |
| 2024-09-02 | 6.240 | 6.240 | 5.710 | 5.760 | 5.760 | 70,360,141 |
| 2024-08-30 | 5.390 | 6.250 | 5.210 | 6.250 | 6.250 | 56,388,000 |
| 2024-08-29 | 5.160 | 5.260 | 5.040 | 5.210 | 5.210 | 37,137,672 |
| 2024-08-28 | 5.160 | 5.440 | 5.060 | 5.310 | 5.310 | 46,104,141 |
| 2024-08-27 | 4.880 | 5.700 | 4.810 | 5.210 | 5.210 | 57,583,039 |
| 2024-08-26 | 4.980 | 5.040 | 4.830 | 4.910 | 4.910 | 33,686,621 |
| 2024-08-23 | 4.530 | 5.410 | 4.420 | 5.050 | 5.050 | 49,516,281 |
| 2024-08-22 | 4.720 | 4.810 | 4.500 | 4.520 | 4.520 | 15,026,000 |
| 2024-08-21 | 4.820 | 4.900 | 4.680 | 4.720 | 4.720 | 18,822,100 |
| 2024-08-20 | 4.830 | 4.940 | 4.770 | 4.860 | 4.860 | 21,719,699 |
| 2024-08-19 | 4.720 | 5.030 | 4.680 | 4.950 | 4.950 | 35,824,602 |
| 2024-08-16 | 4.670 | 4.860 | 4.610 | 4.810 | 4.810 | 29,975,061 |
| 2024-08-15 | 4.400 | 4.680 | 4.350 | 4.670 | 4.670 | 20,914,400 |
| 2024-08-14 | 4.410 | 4.500 | 4.390 | 4.440 | 4.440 | 9,090,300 |
| 2024-08-13 | 4.410 | 4.440 | 4.300 | 4.410 | 4.410 | 8,111,100 |
| 2024-08-12 | 4.410 | 4.460 | 4.330 | 4.400 | 4.400 | 8,744,300 |
| 2024-08-09 | 4.500 | 4.550 | 4.460 | 4.460 | 4.460 | 8,599,200 |
| 2024-08-08 | 4.510 | 4.560 | 4.390 | 4.470 | 4.470 | 9,973,500 |
| 2024-08-07 | 4.570 | 4.610 | 4.490 | 4.550 | 4.550 | 10,970,070 |
| 2024-08-06 | 4.550 | 4.580 | 4.430 | 4.530 | 4.530 | 12,765,170 |
| 2024-08-05 | 4.600 | 4.680 | 4.430 | 4.450 | 4.450 | 17,105,449 |
| 2024-08-02 | 4.830 | 4.850 | 4.650 | 4.660 | 4.660 | 20,592,400 |
| 2024-08-01 | 4.790 | 4.920 | 4.790 | 4.870 | 4.870 | 23,590,961 |
| 2024-07-31 | 4.640 | 4.900 | 4.610 | 4.860 | 4.860 | 29,763,500 |
| 2024-07-30 | 4.560 | 4.710 | 4.540 | 4.660 | 4.660 | 25,778,900 |
| 2024-07-29 | 4.400 | 4.780 | 4.400 | 4.630 | 4.630 | 31,559,600 |
| 2024-07-26 | 4.390 | 4.500 | 4.390 | 4.450 | 4.450 | 25,199,461 |
| 2024-07-25 | 4.480 | 4.790 | 4.380 | 4.550 | 4.550 | 34,560,488 |
| 2024-07-24 | 4.430 | 4.480 | 4.290 | 4.310 | 4.310 | 16,679,400 |
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.