Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.810	6.920	6.740	6.900	6.647	20,460,433
2023-04-26	6.880	6.900	6.710	6.840	6.589	19,460,899
2023-04-25	6.870	7.010	6.760	6.800	6.550	21,749,572
2023-04-24	6.850	6.980	6.810	6.910	6.656	16,341,266
2023-04-21	6.950	7.060	6.840	6.860	6.608	19,643,496
2023-04-20	6.910	7.020	6.730	7.010	6.753	24,103,605
2023-04-19	6.880	6.980	6.860	6.900	6.647	16,932,370
2023-04-18	6.950	7.040	6.860	6.930	6.676	20,205,831
2023-04-17	6.840	7.010	6.760	6.940	6.685	38,522,081
2023-04-14	6.680	6.980	6.660	6.820	6.570	53,014,868
2023-04-13	6.450	6.570	6.420	6.550	6.310	20,029,509
2023-04-12	6.460	6.480	6.340	6.440	6.204	16,330,943
2023-04-11	6.420	6.480	6.350	6.450	6.213	9,183,531
2023-04-10	6.430	6.500	6.400	6.420	6.184	8,350,545
2023-04-07	6.520	6.530	6.410	6.420	6.184	8,855,256
2023-04-06	6.530	6.580	6.480	6.490	6.252	9,632,051
2023-04-04	6.520	6.600	6.490	6.530	6.290	12,568,801
2023-04-03	6.450	6.550	6.410	6.520	6.281	13,783,131
2023-03-31	6.300	6.490	6.300	6.450	6.213	12,451,270
2023-03-30	6.300	6.390	6.280	6.350	6.117	8,985,821
2023-03-29	6.390	6.430	6.280	6.350	6.117	11,255,753
2023-03-28	6.380	6.420	6.300	6.350	6.117	9,285,581
2023-03-27	6.440	6.440	6.250	6.380	6.146	13,999,214
2023-03-24	6.490	6.540	6.420	6.430	6.194	10,820,855
2023-03-23	6.470	6.520	6.420	6.510	6.271	9,536,962
2023-03-22	6.520	6.550	6.440	6.490	6.252	11,924,520
2023-03-21	6.490	6.540	6.420	6.510	6.271	12,891,812
2023-03-20	6.450	6.600	6.410	6.490	6.252	24,017,044
2023-03-17	6.430	6.460	6.350	6.380	6.146	15,332,435
2023-03-16	6.440	6.480	6.320	6.320	6.088	10,727,578
2023-03-15	6.350	6.460	6.350	6.430	6.194	13,808,565
2023-03-14	6.310	6.440	6.280	6.370	6.136	16,482,180
2023-03-13	6.160	6.360	6.150	6.340	6.107	12,299,745
2023-03-10	6.260	6.280	6.150	6.150	5.924	7,576,200
2023-03-09	6.370	6.380	6.240	6.310	6.078	8,547,960
2023-03-08	6.330	6.360	6.290	6.350	6.117	9,017,175
2023-03-07	6.450	6.500	6.340	6.360	6.127	12,834,758
2023-03-06	6.430	6.520	6.400	6.460	6.223	14,234,381
2023-03-03	6.370	6.410	6.350	6.400	6.165	9,809,006
2023-03-02	6.360	6.390	6.340	6.350	6.117	8,821,840
2023-03-01	6.370	6.390	6.330	6.360	6.127	9,478,054
2023-02-28	6.320	6.390	6.300	6.370	6.136	9,888,309
2023-02-27	6.300	6.340	6.270	6.290	6.059	6,418,655
2023-02-24	6.320	6.340	6.270	6.310	6.078	4,583,200
2023-02-23	6.340	6.370	6.260	6.300	6.069	6,412,201
2023-02-22	6.350	6.360	6.310	6.340	6.107	6,110,600
2023-02-21	6.400	6.400	6.330	6.370	6.136	7,629,500
2023-02-20	6.210	6.390	6.210	6.380	6.146	11,457,173
2023-02-17	6.230	6.300	6.190	6.220	5.992	7,711,500
2023-02-16	6.320	6.390	6.180	6.220	5.992	12,265,946
2023-02-15	6.350	6.370	6.290	6.310	6.078	7,387,417
2023-02-14	6.350	6.380	6.330	6.370	6.136	7,640,996
2023-02-13	6.360	6.370	6.290	6.350	6.117	8,318,125
2023-02-10	6.300	6.370	6.270	6.360	6.127	9,317,321
2023-02-09	6.240	6.320	6.220	6.310	6.078	8,270,500
2023-02-08	6.290	6.300	6.240	6.270	6.040	7,395,160
2023-02-07	6.220	6.310	6.220	6.280	6.049	10,608,308
2023-02-06	6.170	6.260	6.120	6.250	6.021	11,071,715
2023-02-03	6.180	6.230	6.120	6.200	5.972	10,302,814
2023-02-02	6.220	6.230	6.170	6.180	5.953	8,937,959

← NewerPage 15 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.