Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.200	8.330	8.000	8.170	8.170	34,324,686
2023-07-26	8.500	8.620	8.410	8.440	8.440	11,092,907
2023-07-25	8.560	8.590	8.440	8.500	8.500	7,895,241
2023-07-24	8.350	8.580	8.300	8.460	8.460	6,801,554
2023-07-21	8.340	8.480	8.320	8.400	8.400	9,653,883
2023-07-20	8.400	8.610	8.340	8.360	8.360	15,767,246
2023-07-19	8.510	8.550	8.300	8.420	8.420	12,708,215
2023-07-18	8.410	8.650	8.410	8.510	8.510	11,696,640
2023-07-17	8.430	8.520	8.310	8.470	8.470	13,408,696
2023-07-14	8.540	8.640	8.450	8.490	8.490	11,506,626
2023-07-13	8.590	8.670	8.500	8.530	8.530	9,591,959
2023-07-12	8.690	8.710	8.480	8.580	8.580	16,688,637
2023-07-11	8.670	8.850	8.520	8.690	8.690	16,029,723
2023-07-10	8.700	8.740	8.570	8.700	8.700	16,512,688
2023-07-07	8.750	8.860	8.660	8.710	8.710	14,614,955
2023-07-06	8.760	8.960	8.710	8.800	8.800	17,040,509
2023-07-05	8.820	9.010	8.730	8.770	8.770	22,726,013
2023-07-04	9.080	9.140	8.800	8.880	8.880	33,569,802
2023-07-03	8.530	9.300	8.530	9.110	9.110	57,894,548
2023-06-30	8.600	8.700	8.440	8.560	8.560	27,416,779
2023-06-29	8.430	8.760	8.340	8.650	8.650	42,872,841
2023-06-28	8.450	8.500	8.100	8.430	8.430	46,727,944
2023-06-27	8.450	8.670	8.220	8.500	8.500	56,694,918
2023-06-26	8.700	9.000	8.120	8.600	8.600	79,393,216
2023-06-21	7.660	8.440	7.610	8.440	8.440	39,226,223
2023-06-20	7.750	7.780	7.580	7.670	7.670	19,839,594
2023-06-19	7.930	7.930	7.680	7.740	7.740	16,865,842
2023-06-16	7.940	8.010	7.810	7.850	7.850	24,153,221
2023-06-15	8.300	8.450	8.110	8.170	7.870	29,538,267
2023-06-14	7.850	8.190	7.800	8.170	7.870	26,981,454
2023-06-13	7.790	7.930	7.710	7.910	7.620	20,289,139
2023-06-12	7.580	7.880	7.570	7.800	7.514	27,962,430
2023-06-09	7.520	7.640	7.460	7.540	7.263	14,597,759
2023-06-08	7.670	7.670	7.470	7.560	7.282	17,439,900
2023-06-07	7.330	7.720	7.330	7.650	7.369	22,492,056
2023-06-06	7.450	7.490	7.340	7.360	7.090	15,454,078
2023-06-05	7.340	7.500	7.300	7.480	7.205	14,640,909
2023-06-02	7.360	7.410	7.310	7.320	7.051	11,937,955
2023-06-01	7.260	7.400	7.230	7.350	7.080	13,511,800
2023-05-31	7.210	7.370	7.170	7.280	7.013	13,231,902
2023-05-30	7.180	7.260	7.080	7.250	6.984	13,845,865
2023-05-29	7.070	7.260	7.060	7.220	6.955	24,095,200
2023-05-26	7.040	7.100	6.960	7.070	6.810	12,715,187
2023-05-25	6.980	7.100	6.960	7.050	6.791	14,821,184
2023-05-24	7.100	7.120	6.980	6.990	6.733	20,032,927
2023-05-23	7.320	7.340	7.100	7.110	6.849	24,618,853
2023-05-22	7.410	7.540	7.280	7.340	7.071	20,480,878
2023-05-19	7.450	7.490	7.320	7.400	7.128	19,258,749
2023-05-18	7.550	7.690	7.450	7.470	7.196	21,138,522
2023-05-17	7.470	7.620	7.410	7.540	7.263	22,191,754
2023-05-16	7.710	7.820	7.450	7.520	7.244	38,928,249
2023-05-15	7.810	7.890	7.430	7.680	7.398	42,414,780
2023-05-12	8.020	8.120	7.670	7.780	7.494	60,416,948
2023-05-11	8.070	8.840	8.000	8.100	7.803	88,480,596
2023-05-10	8.300	8.450	7.970	8.280	7.976	119,986,621
2023-05-09	7.680	8.130	7.520	8.130	7.832	92,545,574
2023-05-08	7.110	7.440	7.080	7.390	7.119	37,266,412
2023-05-05	7.180	7.180	6.990	7.110	6.849	27,120,975
2023-05-04	6.940	7.230	6.930	7.220	6.955	31,529,170
2023-04-28	6.880	7.010	6.870	6.970	6.714	20,900,268

← NewerPage 14 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.