Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.220	7.510	7.220	7.480	7.480	10,046,681
2023-10-26	7.310	7.310	7.180	7.270	7.270	7,274,800
2023-10-25	7.110	7.310	7.090	7.220	7.220	7,553,340
2023-10-24	6.880	7.080	6.880	7.050	7.050	4,367,144
2023-10-23	7.010	7.050	6.880	6.910	6.910	5,029,347
2023-10-20	7.050	7.120	7.030	7.040	7.040	3,574,143
2023-10-19	7.090	7.150	7.050	7.060	7.060	4,890,619
2023-10-18	7.260	7.300	7.090	7.120	7.120	6,230,461
2023-10-17	7.240	7.320	7.230	7.300	7.300	5,079,541
2023-10-16	7.190	7.290	7.170	7.270	7.270	7,580,041
2023-10-13	7.200	7.230	7.110	7.150	7.150	5,852,660
2023-10-12	7.170	7.280	7.170	7.240	7.240	5,504,141
2023-10-11	7.310	7.350	7.170	7.170	7.170	7,916,073
2023-10-10	7.480	7.510	7.290	7.310	7.310	7,248,700
2023-10-09	7.420	7.480	7.300	7.450	7.450	8,725,460
2023-09-28	7.540	7.560	7.420	7.450	7.450	7,734,398
2023-09-27	7.550	7.610	7.430	7.540	7.540	8,651,298
2023-09-26	7.540	7.630	7.420	7.600	7.600	9,949,527
2023-09-25	7.490	7.620	7.450	7.490	7.490	9,564,558
2023-09-22	7.470	7.500	7.340	7.490	7.490	8,158,200
2023-09-21	7.320	7.470	7.320	7.380	7.380	9,211,800
2023-09-20	7.370	7.510	7.290	7.360	7.360	13,360,812
2023-09-19	7.160	7.350	7.100	7.330	7.330	21,163,238
2023-09-18	7.710	7.710	7.010	7.160	7.160	37,340,110
2023-09-15	7.720	7.880	7.680	7.720	7.720	10,192,700
2023-09-14	7.680	7.710	7.610	7.690	7.690	3,825,354
2023-09-13	7.690	7.730	7.620	7.660	7.660	3,505,432
2023-09-12	7.740	7.750	7.660	7.690	7.690	3,701,660
2023-09-11	7.610	7.750	7.520	7.730	7.730	7,425,200
2023-09-08	7.610	7.650	7.550	7.580	7.580	5,494,429
2023-09-07	7.730	7.760	7.600	7.640	7.640	6,068,300
2023-09-06	7.660	7.780	7.610	7.730	7.730	5,648,485
2023-09-05	7.830	7.840	7.640	7.670	7.670	6,592,092
2023-09-04	7.750	7.850	7.750	7.840	7.840	7,023,828
2023-09-01	7.700	7.820	7.650	7.750	7.750	6,359,560
2023-08-31	7.670	7.770	7.640	7.650	7.650	5,939,160
2023-08-30	7.710	7.830	7.680	7.710	7.710	5,975,654
2023-08-29	7.590	7.780	7.590	7.730	7.730	8,607,400
2023-08-28	7.930	7.940	7.580	7.590	7.590	9,311,546
2023-08-25	7.620	7.730	7.570	7.610	7.610	8,482,500
2023-08-24	7.650	7.800	7.650	7.670	7.670	7,383,540
2023-08-23	7.840	7.840	7.640	7.700	7.700	6,965,700
2023-08-22	7.680	7.880	7.660	7.810	7.810	11,899,886
2023-08-21	7.690	7.780	7.590	7.670	7.670	15,514,034
2023-08-18	8.050	8.090	7.600	7.620	7.620	21,818,048
2023-08-17	7.850	8.160	7.810	8.100	8.100	11,963,339
2023-08-16	7.970	7.980	7.790	7.860	7.860	8,736,332
2023-08-15	8.050	8.110	7.940	7.990	7.990	6,162,385
2023-08-14	7.850	8.140	7.800	8.070	8.070	9,498,543
2023-08-11	8.110	8.110	7.850	7.900	7.900	8,646,697
2023-08-10	7.890	8.100	7.880	8.080	8.080	11,422,727
2023-08-09	7.960	7.990	7.840	7.870	7.870	7,131,088
2023-08-08	8.070	8.100	7.960	8.000	8.000	8,437,934
2023-08-07	8.000	8.070	7.970	8.020	8.020	7,503,999
2023-08-04	8.090	8.160	8.000	8.030	8.030	9,690,427
2023-08-03	8.170	8.180	8.050	8.070	8.070	7,022,490
2023-08-02	8.190	8.200	8.100	8.130	8.130	6,123,500
2023-08-01	8.210	8.280	8.160	8.190	8.190	7,194,093
2023-07-31	8.140	8.330	8.140	8.210	8.210	13,140,965
2023-07-28	8.170	8.250	8.110	8.160	8.160	11,918,614

← NewerPage 13 of 21 · 1,213 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.