Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.270	12.270	10.190	12.110	12.110	25,305,020
2026-07-20	13.140	13.350	11.000	11.270	11.270	22,977,770
2026-07-17	14.030	14.350	12.580	12.810	12.810	19,021,020
2026-07-16	14.810	15.530	13.960	14.140	14.140	20,725,475
2026-07-15	16.300	16.400	15.070	15.070	15.070	20,970,400
2026-07-14	15.880	16.850	15.110	16.140	16.140	27,473,504
2026-07-13	17.000	17.170	15.460	15.500	15.500	37,230,266
2026-07-10	18.110	18.750	17.050	17.470	17.470	41,225,059
2026-07-09	23.860	23.860	19.280	19.280	19.280	35,743,926
2026-07-08	23.020	24.580	21.910	24.100	24.100	34,396,730
2026-07-07	21.640	23.250	21.130	23.250	23.250	25,383,932
2026-07-06	21.790	22.580	20.180	21.600	21.600	21,040,400
2026-07-03	21.680	22.730	20.710	22.210	22.210	21,605,131
2026-07-02	21.840	22.430	19.600	21.590	21.590	22,800,912
2026-07-01	23.780	25.000	22.020	22.100	22.100	28,639,416
2026-06-30	22.670	24.300	21.900	23.970	23.970	26,494,920
2026-06-29	22.440	23.330	20.810	22.840	22.840	28,809,816
2026-06-26	23.340	23.350	20.370	22.530	22.530	38,263,766
2026-06-25	24.790	25.090	23.070	23.940	23.940	38,174,414
2026-06-24	23.110	25.600	23.060	25.040	25.040	45,914,551
2026-06-23	21.850	23.500	21.660	23.040	23.040	53,685,000
2026-06-22	18.690	23.050	18.480	23.050	23.050	72,471,688
2026-06-18	16.900	19.210	16.830	19.210	19.210	49,091,207
2026-06-17	13.330	16.010	13.200	16.010	16.010	57,413,621
2026-06-16	12.260	13.440	12.120	13.340	13.340	23,110,730
2026-06-15	11.680	12.360	11.680	12.240	12.240	20,083,811
2026-06-12	12.290	12.750	11.510	11.510	11.510	20,365,480
2026-06-11	12.370	12.730	11.890	12.050	12.050	21,622,990
2026-06-10	12.010	13.010	11.890	12.610	12.610	39,956,121
2026-06-09	12.010	13.360	11.500	12.390	12.390	48,317,125
2026-06-08	11.340	11.720	10.930	11.130	11.130	7,348,876
2026-06-05	11.470	11.910	11.010	11.610	11.610	6,658,830
2026-06-04	11.810	11.810	11.340	11.560	11.560	5,156,700
2026-06-03	12.090	12.130	11.590	11.720	11.720	5,253,700
2026-06-02	12.340	12.450	11.850	12.080	12.080	4,467,836
2026-06-01	12.360	12.560	12.100	12.350	12.350	4,753,400
2026-05-29	13.160	13.510	12.120	12.230	12.230	8,541,057
2026-05-28	12.990	13.260	12.730	13.170	13.170	6,641,448
2026-05-27	13.410	13.860	12.820	12.930	12.930	7,502,728
2026-05-26	13.650	13.650	13.090	13.400	13.400	9,295,648
2026-05-25	13.650	14.310	13.500	13.660	13.660	9,244,808
2026-05-22	12.850	13.590	12.710	13.520	13.520	9,156,520
2026-05-21	13.730	13.910	12.720	12.800	12.800	8,675,276
2026-05-20	13.580	13.760	13.330	13.680	13.680	6,312,450
2026-05-19	13.470	13.700	13.330	13.660	13.660	4,667,230
2026-05-18	13.300	13.770	13.040	13.470	13.470	6,607,950
2026-05-15	13.410	13.800	13.260	13.350	13.350	4,693,472
2026-05-14	13.880	13.900	13.350	13.400	13.400	6,458,914
2026-05-13	13.400	13.990	13.300	13.860	13.860	8,298,860
2026-05-12	13.670	13.670	13.260	13.520	13.520	5,942,300
2026-05-11	13.620	13.740	13.460	13.680	13.680	6,076,403
2026-05-08	13.500	13.830	13.290	13.620	13.620	5,889,026
2026-05-07	13.300	13.700	13.130	13.550	13.550	6,501,000
2026-05-06	13.250	13.380	13.150	13.250	13.250	5,280,460
2026-04-30	13.370	14.040	13.180	13.210	13.210	6,437,897
2026-04-29	13.020	13.460	13.020	13.370	13.370	4,490,566
2026-04-28	13.350	13.480	13.080	13.170	13.130	5,395,010
2026-04-27	13.350	13.440	13.250	13.380	13.339	4,774,240
2026-04-24	13.370	13.590	13.350	13.380	13.339	5,452,231
2026-04-23	13.600	13.650	13.390	13.460	13.419	4,954,376

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0400 CNY
2025-05-23	0.0400 CNY
2024-05-29	0.0500 CNY
2023-06-09	0.1200 CNY
2022-05-31	0.1200 CNY
2021-05-28	0.2000 CNY
2020-05-07	0.3750 CNY
2019-05-06	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.