Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.100 | 8.180 | 8.040 | 8.060 | 8.060 | 7,379,400 |
| 2024-07-22 | 8.170 | 8.220 | 8.070 | 8.100 | 8.100 | 5,516,920 |
| 2024-07-19 | 8.250 | 8.280 | 8.110 | 8.150 | 8.150 | 6,833,037 |
| 2024-07-18 | 8.180 | 8.280 | 8.110 | 8.260 | 8.260 | 8,978,201 |
| 2024-07-17 | 8.340 | 8.340 | 8.130 | 8.230 | 8.230 | 10,439,632 |
| 2024-07-16 | 8.210 | 8.370 | 8.170 | 8.270 | 8.270 | 10,877,269 |
| 2024-07-15 | 8.070 | 8.330 | 7.970 | 8.270 | 8.270 | 12,438,480 |
| 2024-07-12 | 8.020 | 8.280 | 7.980 | 8.090 | 8.090 | 13,371,983 |
| 2024-07-11 | 7.680 | 8.040 | 7.680 | 8.020 | 8.020 | 14,786,163 |
| 2024-07-10 | 7.460 | 7.860 | 7.460 | 7.640 | 7.640 | 13,465,300 |
| 2024-07-09 | 7.280 | 7.440 | 7.100 | 7.410 | 7.410 | 8,517,471 |
| 2024-07-08 | 7.430 | 7.460 | 7.210 | 7.230 | 7.230 | 8,799,271 |
| 2024-07-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 0 |
| 2024-07-04 | 7.830 | 7.890 | 7.650 | 7.660 | 7.660 | 8,203,147 |
| 2024-07-03 | 8.030 | 8.100 | 7.790 | 7.810 | 7.810 | 7,782,800 |
| 2024-07-02 | 8.230 | 8.260 | 7.980 | 8.030 | 8.030 | 7,728,500 |
| 2024-07-01 | 8.110 | 8.280 | 8.110 | 8.240 | 8.240 | 5,559,569 |
| 2024-06-28 | 7.940 | 8.230 | 7.900 | 8.150 | 8.150 | 9,132,381 |
| 2024-06-27 | 8.030 | 8.070 | 7.860 | 7.900 | 7.900 | 7,801,937 |
| 2024-06-26 | 8.090 | 8.120 | 7.940 | 8.060 | 8.060 | 7,998,078 |
| 2024-06-25 | 7.970 | 8.210 | 7.970 | 8.130 | 8.130 | 7,904,423 |
| 2024-06-24 | 8.200 | 8.200 | 7.900 | 7.990 | 7.990 | 9,109,410 |
| 2024-06-21 | 8.220 | 8.320 | 8.150 | 8.180 | 8.180 | 4,349,123 |
| 2024-06-20 | 8.370 | 8.440 | 8.130 | 8.200 | 8.200 | 7,538,116 |
| 2024-06-19 | 8.380 | 8.470 | 8.300 | 8.310 | 8.310 | 6,168,744 |
| 2024-06-18 | 8.200 | 8.430 | 8.180 | 8.390 | 8.390 | 6,874,192 |
| 2024-06-17 | 8.210 | 8.400 | 8.160 | 8.200 | 8.200 | 5,973,141 |
| 2024-06-14 | 8.340 | 8.380 | 8.210 | 8.230 | 8.230 | 8,078,977 |
| 2024-06-13 | 8.360 | 8.450 | 8.260 | 8.350 | 8.350 | 7,610,521 |
| 2024-06-12 | 8.270 | 8.470 | 8.220 | 8.450 | 8.450 | 8,596,656 |
| 2024-06-11 | 8.650 | 8.700 | 8.220 | 8.340 | 8.340 | 18,794,802 |
| 2024-06-07 | 8.500 | 8.710 | 8.470 | 8.670 | 8.670 | 13,143,256 |
| 2024-06-06 | 8.400 | 8.600 | 8.350 | 8.490 | 8.490 | 12,315,341 |
| 2024-06-05 | 8.520 | 8.580 | 8.410 | 8.420 | 8.420 | 8,505,900 |
| 2024-06-04 | 8.310 | 8.540 | 8.240 | 8.520 | 8.520 | 8,543,731 |
| 2024-06-03 | 8.550 | 8.550 | 8.210 | 8.280 | 8.280 | 11,139,292 |
| 2024-05-31 | 8.550 | 8.580 | 8.440 | 8.490 | 8.490 | 6,407,703 |
| 2024-05-30 | 8.510 | 8.650 | 8.480 | 8.510 | 8.510 | 8,695,900 |
| 2024-05-29 | 8.470 | 8.570 | 8.390 | 8.520 | 8.520 | 6,571,835 |
| 2024-05-28 | 8.430 | 8.500 | 8.370 | 8.460 | 8.460 | 8,760,468 |
| 2024-05-27 | 8.360 | 8.460 | 8.300 | 8.460 | 8.460 | 5,912,796 |
| 2024-05-24 | 8.140 | 8.450 | 8.140 | 8.320 | 8.320 | 10,149,455 |
| 2024-05-23 | 8.430 | 8.440 | 8.140 | 8.190 | 8.190 | 10,949,301 |
| 2024-05-22 | 8.480 | 8.550 | 8.380 | 8.450 | 8.450 | 9,963,252 |
| 2024-05-21 | 8.550 | 8.550 | 8.400 | 8.430 | 8.430 | 5,760,100 |
| 2024-05-20 | 8.580 | 8.580 | 8.470 | 8.500 | 8.500 | 8,612,500 |
| 2024-05-17 | 8.520 | 8.560 | 8.440 | 8.540 | 8.540 | 8,016,187 |
| 2024-05-16 | 8.650 | 8.670 | 8.480 | 8.500 | 8.500 | 12,700,118 |
| 2024-05-15 | 8.760 | 8.760 | 8.580 | 8.620 | 8.620 | 6,872,600 |
| 2024-05-14 | 8.720 | 8.800 | 8.680 | 8.730 | 8.730 | 7,026,417 |
| 2024-05-13 | 8.640 | 8.830 | 8.550 | 8.730 | 8.730 | 10,719,733 |
| 2024-05-10 | 8.700 | 8.730 | 8.550 | 8.660 | 8.660 | 10,513,797 |
| 2024-05-09 | 8.430 | 8.700 | 8.390 | 8.700 | 8.700 | 12,940,708 |
| 2024-05-08 | 8.430 | 8.520 | 8.370 | 8.390 | 8.390 | 8,509,689 |
| 2024-05-07 | 8.530 | 8.530 | 8.380 | 8.440 | 8.440 | 8,672,380 |
| 2024-05-06 | 8.460 | 8.500 | 8.310 | 8.490 | 8.490 | 15,222,676 |
| 2024-04-30 | 8.330 | 8.420 | 8.230 | 8.360 | 8.360 | 13,825,825 |
| 2024-04-29 | 8.510 | 8.510 | 8.210 | 8.320 | 8.320 | 21,485,892 |
| 2024-04-26 | 8.690 | 8.710 | 8.330 | 8.490 | 8.490 | 23,417,871 |
| 2024-04-25 | 8.870 | 8.900 | 8.640 | 8.670 | 8.670 | 11,641,530 |
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.