Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.690 | 8.860 | 8.640 | 8.800 | 8.800 | 17,068,431 |
| 2024-04-23 | 8.980 | 9.010 | 8.660 | 8.700 | 8.700 | 17,908,319 |
| 2024-04-22 | 9.160 | 9.170 | 8.950 | 9.010 | 9.010 | 12,605,595 |
| 2024-04-19 | 8.920 | 9.160 | 8.890 | 9.140 | 9.140 | 16,470,402 |
| 2024-04-18 | 8.870 | 9.020 | 8.790 | 8.940 | 8.940 | 14,246,982 |
| 2024-04-17 | 8.700 | 8.870 | 8.670 | 8.870 | 8.870 | 13,662,200 |
| 2024-04-16 | 8.950 | 9.060 | 8.670 | 8.700 | 8.700 | 19,004,707 |
| 2024-04-15 | 8.800 | 9.070 | 8.600 | 9.010 | 9.010 | 27,151,245 |
| 2024-04-12 | 8.870 | 8.920 | 8.710 | 8.800 | 8.800 | 12,954,915 |
| 2024-04-11 | 8.610 | 8.990 | 8.530 | 8.860 | 8.860 | 14,744,113 |
| 2024-04-10 | 8.510 | 8.670 | 8.450 | 8.620 | 8.620 | 14,972,705 |
| 2024-04-09 | 8.580 | 8.630 | 8.370 | 8.420 | 8.420 | 14,610,938 |
| 2024-04-08 | 8.410 | 8.680 | 8.370 | 8.580 | 8.580 | 17,861,256 |
| 2024-04-03 | 8.150 | 8.440 | 8.140 | 8.410 | 8.410 | 13,064,152 |
| 2024-04-02 | 8.100 | 8.220 | 8.060 | 8.190 | 8.190 | 12,441,508 |
| 2024-04-01 | 7.960 | 8.090 | 7.940 | 8.090 | 8.090 | 11,294,203 |
| 2024-03-29 | 8.050 | 8.050 | 7.860 | 7.950 | 7.950 | 5,129,420 |
| 2024-03-28 | 7.770 | 8.000 | 7.720 | 7.950 | 7.950 | 9,516,809 |
| 2024-03-27 | 7.920 | 7.990 | 7.760 | 7.770 | 7.770 | 7,727,415 |
| 2024-03-26 | 7.820 | 7.940 | 7.800 | 7.910 | 7.910 | 7,038,770 |
| 2024-03-25 | 7.900 | 8.000 | 7.780 | 7.860 | 7.860 | 9,659,042 |
| 2024-03-22 | 7.930 | 7.930 | 7.750 | 7.840 | 7.840 | 7,934,295 |
| 2024-03-21 | 7.920 | 7.950 | 7.850 | 7.910 | 7.910 | 6,841,311 |
| 2024-03-20 | 7.930 | 7.950 | 7.890 | 7.920 | 7.920 | 7,267,363 |
| 2024-03-19 | 7.940 | 8.030 | 7.900 | 7.920 | 7.920 | 9,663,847 |
| 2024-03-18 | 8.030 | 8.060 | 7.880 | 7.940 | 7.940 | 12,097,554 |
| 2024-03-15 | 7.980 | 8.050 | 7.930 | 8.000 | 8.000 | 8,901,774 |
| 2024-03-14 | 7.960 | 8.020 | 7.900 | 7.970 | 7.970 | 6,947,354 |
| 2024-03-13 | 7.960 | 8.060 | 7.910 | 7.950 | 7.950 | 11,308,877 |
| 2024-03-12 | 8.060 | 8.120 | 7.910 | 7.940 | 7.940 | 13,601,743 |
| 2024-03-11 | 8.160 | 8.330 | 8.020 | 8.100 | 8.100 | 13,537,559 |
| 2024-03-08 | 8.230 | 8.320 | 8.210 | 8.300 | 8.300 | 7,110,471 |
| 2024-03-07 | 8.210 | 8.380 | 8.180 | 8.270 | 8.270 | 10,928,241 |
| 2024-03-06 | 8.170 | 8.300 | 8.130 | 8.210 | 8.210 | 11,818,341 |
| 2024-03-05 | 8.180 | 8.260 | 8.090 | 8.220 | 8.220 | 11,003,300 |
| 2024-03-04 | 8.010 | 8.230 | 7.950 | 8.210 | 8.210 | 13,581,003 |
| 2024-03-01 | 8.070 | 8.110 | 7.940 | 8.000 | 8.000 | 10,160,100 |
| 2024-02-29 | 7.780 | 8.060 | 7.770 | 8.040 | 8.040 | 12,420,398 |
| 2024-02-28 | 8.120 | 8.170 | 7.800 | 7.800 | 7.800 | 15,941,040 |
| 2024-02-27 | 7.910 | 8.240 | 7.860 | 8.100 | 8.100 | 14,344,355 |
| 2024-02-26 | 7.980 | 8.180 | 7.860 | 7.910 | 7.910 | 17,282,968 |
| 2024-02-23 | 7.910 | 8.000 | 7.750 | 7.990 | 7.990 | 14,469,750 |
| 2024-02-22 | 7.810 | 7.990 | 7.750 | 7.910 | 7.910 | 12,232,534 |
| 2024-02-21 | 7.710 | 7.950 | 7.700 | 7.790 | 7.790 | 15,118,841 |
| 2024-02-20 | 7.500 | 7.810 | 7.350 | 7.800 | 7.800 | 17,546,081 |
| 2024-02-19 | 7.500 | 7.590 | 7.340 | 7.470 | 7.470 | 17,066,291 |
| 2024-02-08 | 7.290 | 7.580 | 7.250 | 7.500 | 7.500 | 17,929,381 |
| 2024-02-07 | 6.940 | 7.240 | 6.910 | 7.190 | 7.190 | 16,227,670 |
| 2024-02-06 | 6.590 | 7.070 | 6.460 | 6.950 | 6.950 | 19,844,179 |
| 2024-02-05 | 7.040 | 7.040 | 6.400 | 6.690 | 6.690 | 24,778,602 |
| 2024-02-02 | 7.160 | 7.310 | 6.900 | 7.050 | 7.050 | 15,234,793 |
| 2024-02-01 | 7.350 | 7.390 | 7.120 | 7.220 | 7.220 | 16,356,413 |
| 2024-01-31 | 7.560 | 7.690 | 7.280 | 7.360 | 7.360 | 15,835,385 |
| 2024-01-30 | 7.600 | 7.840 | 7.490 | 7.620 | 7.620 | 15,932,478 |
| 2024-01-29 | 7.720 | 7.820 | 7.620 | 7.640 | 7.640 | 18,674,172 |
| 2024-01-26 | 7.540 | 7.730 | 7.510 | 7.690 | 7.690 | 14,732,555 |
| 2024-01-25 | 7.250 | 7.580 | 7.240 | 7.540 | 7.540 | 20,107,657 |
| 2024-01-24 | 6.830 | 7.290 | 6.810 | 7.240 | 7.240 | 20,818,808 |
| 2024-01-23 | 6.500 | 6.850 | 6.370 | 6.810 | 6.810 | 14,376,825 |
| 2024-01-22 | 6.940 | 6.950 | 6.420 | 6.510 | 6.510 | 12,845,658 |
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.