Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.460	10.740	10.400	10.660	10.660	11,010,742
2026-10-16	10.500	10.560	10.310	10.440	10.440	13,427,712
2026-10-15	10.920	10.920	10.320	10.360	10.360	14,013,700
2026-10-14	11.230	11.310	11.000	11.020	11.020	13,597,000
2026-10-13	11.250	11.280	11.040	11.220	11.220	9,842,840
2026-10-12	11.400	11.500	11.110	11.180	11.180	9,874,200
2026-10-09	11.420	11.550	11.340	11.410	11.410	8,815,380
2026-10-08	11.300	11.540	11.250	11.430	11.430	9,570,156
2026-09-30	11.100	11.340	11.070	11.280	11.280	7,411,700
2026-09-29	11.130	11.250	10.970	11.100	11.100	6,678,307
2026-09-28	11.260	11.350	11.100	11.180	11.180	6,538,700
2026-09-24	11.350	11.550	11.270	11.290	11.290	6,155,639
2026-09-23	11.260	11.490	11.210	11.370	11.370	7,044,180
2026-09-22	11.480	11.540	11.260	11.310	11.310	9,247,662
2026-09-21	11.460	11.630	11.300	11.530	11.530	10,720,443
2026-09-18	11.300	11.590	11.140	11.400	11.400	11,468,343
2026-09-17	11.060	11.260	10.950	11.200	11.200	11,069,745
2026-09-16	11.450	11.460	10.960	11.190	11.190	16,063,075
2026-09-15	11.460	11.630	11.310	11.380	11.380	16,806,919
2026-09-14	11.690	11.880	11.400	11.490	11.490	18,518,129
2026-09-11	11.600	11.770	11.440	11.690	11.690	21,128,721
2026-09-10	11.150	11.740	11.140	11.600	11.600	24,558,577
2026-09-09	10.790	11.330	10.730	11.200	11.200	18,978,407
2026-09-08	10.720	10.870	10.680	10.790	10.790	6,902,240
2026-09-07	10.740	10.820	10.590	10.710	10.710	9,742,100
2026-09-04	10.460	10.770	10.430	10.700	10.700	12,165,104
2026-09-03	10.370	10.500	10.330	10.400	10.400	7,230,300
2026-09-02	10.580	10.610	10.340	10.370	10.370	8,043,846
2026-09-01	10.590	10.670	10.530	10.580	10.580	7,510,420
2026-08-31	10.730	10.770	10.530	10.580	10.580	7,398,809
2026-08-28	10.620	10.770	10.520	10.720	10.720	10,417,700
2026-08-27	10.520	10.590	10.400	10.570	10.570	6,648,045
2026-08-26	10.590	10.730	10.470	10.520	10.520	8,327,800
2026-08-25	10.430	10.650	10.390	10.610	10.610	9,411,500
2026-08-24	10.170	10.520	10.170	10.430	10.430	11,102,200
2026-08-21	10.220	10.240	10.050	10.160	10.160	6,876,745
2026-08-20	10.190	10.350	10.160	10.210	10.210	4,870,789
2026-08-19	10.290	10.350	10.080	10.150	10.150	7,187,658
2026-08-18	10.370	10.410	10.280	10.290	10.290	6,549,535
2026-08-17	10.450	10.470	10.290	10.430	10.430	6,928,443
2026-08-14	10.380	10.660	10.330	10.430	10.430	8,023,529
2026-08-13	10.610	10.640	10.360	10.370	10.370	9,804,683
2026-08-12	10.610	10.700	10.500	10.630	10.630	8,804,880
2026-08-11	10.660	10.810	10.560	10.630	10.630	8,009,704
2026-08-10	10.570	10.720	10.530	10.650	10.650	7,833,944
2026-08-07	10.660	10.700	10.460	10.560	10.560	10,184,776
2026-08-06	10.840	10.890	10.650	10.720	10.720	8,169,857
2026-08-05	10.770	10.880	10.620	10.850	10.850	10,684,923
2026-08-04	11.160	11.170	10.800	10.830	10.830	12,665,894
2026-08-03	11.150	11.290	11.050	11.140	11.140	10,085,534
2026-07-31	11.040	11.250	11.010	11.180	11.180	12,172,394
2026-07-30	11.000	11.320	10.950	11.190	11.190	11,312,657
2026-07-29	10.580	11.230	10.500	11.080	11.080	19,120,855
2026-07-28	10.530	10.650	10.370	10.500	10.500	8,970,955
2026-07-27	10.440	10.760	10.440	10.610	10.610	8,126,998
2026-07-24	10.850	10.870	10.510	10.520	10.520	9,984,300
2026-07-23	10.610	10.900	10.610	10.830	10.830	8,089,300
2026-07-22	10.650	10.820	10.570	10.670	10.670	9,516,398
2026-07-21	10.650	10.930	10.640	10.720	10.720	14,119,351
2026-07-20	10.310	10.800	10.240	10.730	10.730	18,496,185

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.3000 CNY
2022-06-02	0.2650 CNY
2021-06-10	0.2510 CNY
2020-06-19	0.1020 CNY
2019-05-30	0.1050 CNY

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