Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.000 | 7.090 | 6.910 | 6.940 | 6.940 | 6,857,336 |
| 2024-01-18 | 7.180 | 7.180 | 6.830 | 7.040 | 7.040 | 15,795,060 |
| 2024-01-17 | 7.300 | 7.380 | 7.220 | 7.220 | 7.220 | 6,686,900 |
| 2024-01-16 | 7.360 | 7.390 | 7.230 | 7.330 | 7.330 | 9,025,200 |
| 2024-01-15 | 7.110 | 7.410 | 7.100 | 7.380 | 7.380 | 17,550,488 |
| 2024-01-12 | 7.100 | 7.230 | 7.080 | 7.080 | 7.080 | 6,603,577 |
| 2024-01-11 | 7.130 | 7.170 | 7.050 | 7.130 | 7.130 | 6,720,720 |
| 2024-01-10 | 7.220 | 7.280 | 7.040 | 7.140 | 7.140 | 13,912,198 |
| 2024-01-09 | 7.200 | 7.280 | 7.100 | 7.190 | 7.190 | 8,409,100 |
| 2024-01-08 | 7.350 | 7.430 | 7.200 | 7.220 | 7.220 | 10,774,159 |
| 2024-01-05 | 7.230 | 7.470 | 7.200 | 7.370 | 7.370 | 16,804,637 |
| 2024-01-04 | 7.170 | 7.260 | 7.160 | 7.250 | 7.250 | 7,588,002 |
| 2024-01-03 | 7.170 | 7.210 | 7.110 | 7.180 | 7.180 | 8,278,710 |
| 2024-01-02 | 7.090 | 7.230 | 7.080 | 7.170 | 7.170 | 12,285,954 |
| 2023-12-29 | 7.110 | 7.140 | 7.060 | 7.090 | 7.090 | 9,114,619 |
| 2023-12-28 | 7.040 | 7.140 | 6.980 | 7.110 | 7.110 | 9,060,323 |
| 2023-12-27 | 7.060 | 7.100 | 6.980 | 7.040 | 7.040 | 5,867,200 |
| 2023-12-26 | 7.120 | 7.150 | 7.020 | 7.060 | 7.060 | 5,201,075 |
| 2023-12-25 | 7.280 | 7.280 | 7.060 | 7.130 | 7.130 | 7,801,072 |
| 2023-12-22 | 7.390 | 7.430 | 7.220 | 7.270 | 7.270 | 6,464,484 |
| 2023-12-21 | 7.290 | 7.380 | 7.170 | 7.340 | 7.340 | 9,391,864 |
| 2023-12-20 | 7.350 | 7.480 | 7.330 | 7.340 | 7.340 | 6,474,144 |
| 2023-12-19 | 7.370 | 7.420 | 7.290 | 7.350 | 7.350 | 4,967,000 |
| 2023-12-18 | 7.390 | 7.430 | 7.310 | 7.350 | 7.350 | 7,213,400 |
| 2023-12-15 | 7.520 | 7.520 | 7.360 | 7.390 | 7.390 | 5,480,195 |
| 2023-12-14 | 7.480 | 7.550 | 7.460 | 7.490 | 7.490 | 5,894,228 |
| 2023-12-13 | 7.480 | 7.550 | 7.440 | 7.450 | 7.450 | 7,997,000 |
| 2023-12-12 | 7.380 | 7.500 | 7.370 | 7.490 | 7.490 | 8,282,741 |
| 2023-12-11 | 7.270 | 7.450 | 7.170 | 7.430 | 7.430 | 12,702,339 |
| 2023-12-08 | 7.360 | 7.520 | 7.280 | 7.290 | 7.290 | 11,998,884 |
| 2023-12-07 | 7.450 | 7.450 | 7.250 | 7.370 | 7.370 | 12,376,648 |
| 2023-12-06 | 7.520 | 7.680 | 7.500 | 7.520 | 7.520 | 9,991,902 |
| 2023-12-05 | 7.570 | 7.610 | 7.460 | 7.470 | 7.470 | 10,527,500 |
| 2023-12-04 | 7.480 | 7.620 | 7.450 | 7.580 | 7.580 | 13,715,470 |
| 2023-12-01 | 7.430 | 7.510 | 7.380 | 7.490 | 7.490 | 12,235,921 |
| 2023-11-30 | 7.340 | 7.370 | 7.260 | 7.330 | 7.330 | 6,221,162 |
| 2023-11-29 | 7.380 | 7.420 | 7.340 | 7.360 | 7.360 | 6,318,843 |
| 2023-11-28 | 7.400 | 7.430 | 7.340 | 7.380 | 7.380 | 7,781,140 |
| 2023-11-27 | 7.390 | 7.440 | 7.320 | 7.420 | 7.420 | 8,806,640 |
| 2023-11-24 | 7.370 | 7.400 | 7.320 | 7.350 | 7.350 | 4,671,877 |
| 2023-11-23 | 7.280 | 7.390 | 7.220 | 7.380 | 7.380 | 6,856,848 |
| 2023-11-22 | 7.330 | 7.340 | 7.220 | 7.230 | 7.230 | 6,160,600 |
| 2023-11-21 | 7.350 | 7.410 | 7.270 | 7.310 | 7.310 | 7,142,239 |
| 2023-11-20 | 7.210 | 7.350 | 7.170 | 7.330 | 7.330 | 10,268,323 |
| 2023-11-17 | 7.190 | 7.210 | 7.130 | 7.190 | 7.190 | 5,618,211 |
| 2023-11-16 | 7.260 | 7.260 | 7.160 | 7.160 | 7.160 | 7,011,168 |
| 2023-11-15 | 7.250 | 7.340 | 7.190 | 7.300 | 7.300 | 9,810,700 |
| 2023-11-14 | 7.220 | 7.270 | 7.140 | 7.180 | 7.180 | 6,899,400 |
| 2023-11-13 | 7.150 | 7.220 | 7.100 | 7.220 | 7.220 | 7,538,421 |
| 2023-11-10 | 7.090 | 7.170 | 7.030 | 7.150 | 7.150 | 7,527,644 |
| 2023-11-09 | 7.120 | 7.150 | 7.080 | 7.120 | 7.120 | 8,926,020 |
| 2023-11-08 | 7.180 | 7.220 | 7.050 | 7.140 | 7.140 | 11,551,451 |
| 2023-11-07 | 7.220 | 7.220 | 7.110 | 7.190 | 7.190 | 8,298,264 |
| 2023-11-06 | 7.350 | 7.410 | 7.130 | 7.190 | 7.190 | 18,030,664 |
| 2023-11-03 | 7.300 | 7.380 | 7.290 | 7.320 | 7.320 | 4,666,986 |
| 2023-11-02 | 7.310 | 7.370 | 7.250 | 7.270 | 7.270 | 4,646,100 |
| 2023-11-01 | 7.350 | 7.400 | 7.320 | 7.360 | 7.360 | 6,165,701 |
| 2023-10-31 | 7.450 | 7.450 | 7.350 | 7.400 | 7.400 | 6,632,926 |
| 2023-10-30 | 7.430 | 7.500 | 7.340 | 7.440 | 7.440 | 7,570,150 |
| 2023-10-27 | 7.220 | 7.510 | 7.220 | 7.480 | 7.480 | 10,046,681 |
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.