Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.170	6.230	6.160	6.230	6.001	11,767,858
2023-01-31	6.110	6.210	6.070	6.200	5.972	9,989,290
2023-01-30	6.170	6.180	6.090	6.110	5.886	10,981,334
2023-01-20	6.010	6.090	5.990	6.080	5.857	8,752,782
2023-01-19	5.990	6.010	5.940	5.980	5.760	8,304,248
2023-01-18	5.930	6.100	5.910	6.020	5.799	11,855,734
2023-01-17	5.920	5.950	5.880	5.910	5.693	6,105,900
2023-01-16	5.860	5.940	5.850	5.940	5.722	10,118,361
2023-01-13	5.900	5.960	5.830	5.860	5.645	15,534,937
2023-01-12	5.830	5.860	5.770	5.800	5.587	6,173,241
2023-01-11	5.880	5.900	5.810	5.830	5.616	6,365,609
2023-01-10	5.940	5.950	5.850	5.860	5.645	8,155,210
2023-01-09	5.950	6.020	5.920	5.960	5.741	8,306,446
2023-01-06	5.950	5.990	5.920	5.950	5.732	7,623,546
2023-01-05	5.970	5.970	5.920	5.950	5.732	6,027,600
2023-01-04	5.970	5.990	5.920	5.950	5.732	7,478,214
2023-01-03	5.830	5.990	5.830	5.960	5.741	8,613,468
2022-12-30	5.860	5.890	5.810	5.880	5.664	5,374,200
2022-12-29	5.840	5.900	5.800	5.830	5.616	6,390,746
2022-12-28	5.920	5.920	5.800	5.890	5.674	7,546,700
2022-12-27	5.860	5.940	5.840	5.920	5.703	5,202,800
2022-12-26	5.780	5.900	5.760	5.860	5.645	6,178,472
2022-12-23	5.780	5.860	5.740	5.790	5.577	5,611,200
2022-12-22	5.950	6.050	5.790	5.800	5.587	8,059,180
2022-12-21	5.950	5.960	5.860	5.900	5.683	5,596,050
2022-12-20	5.870	5.960	5.850	5.910	5.693	6,738,800
2022-12-19	6.100	6.140	5.880	5.900	5.683	8,689,310
2022-12-16	6.120	6.180	6.060	6.080	5.857	7,429,172
2022-12-15	6.150	6.250	6.140	6.170	5.943	7,336,296
2022-12-14	6.220	6.280	6.150	6.160	5.934	8,701,160
2022-12-13	6.200	6.270	6.180	6.210	5.982	7,462,280
2022-12-12	6.330	6.350	6.180	6.210	5.982	11,790,644
2022-12-09	6.400	6.480	6.280	6.330	6.098	13,799,460
2022-12-08	6.350	6.490	6.350	6.390	6.155	13,726,120
2022-12-07	6.380	6.450	6.340	6.360	6.127	11,815,600
2022-12-06	6.410	6.470	6.360	6.410	6.175	13,007,112
2022-12-05	6.340	6.490	6.290	6.460	6.223	16,607,113
2022-12-02	6.270	6.310	6.220	6.290	6.059	9,693,780
2022-12-01	6.330	6.390	6.270	6.290	6.059	11,763,371
2022-11-30	6.340	6.350	6.280	6.310	6.078	10,456,002
2022-11-29	6.240	6.340	6.210	6.330	6.098	15,231,006
2022-11-28	6.240	6.290	6.070	6.240	6.011	13,725,582
2022-11-25	6.230	6.320	6.230	6.250	6.021	10,325,696
2022-11-24	6.290	6.370	6.220	6.270	6.040	17,006,083
2022-11-23	6.130	6.400	6.130	6.310	6.078	24,157,252
2022-11-22	6.050	6.260	6.010	6.150	5.924	15,081,514
2022-11-21	6.060	6.090	6.020	6.070	5.847	6,679,114
2022-11-18	6.160	6.190	6.080	6.080	5.857	8,731,958
2022-11-17	6.160	6.200	6.100	6.170	5.943	8,556,621
2022-11-16	6.160	6.200	6.140	6.170	5.943	10,802,214
2022-11-15	6.160	6.200	6.120	6.180	5.953	12,991,345
2022-11-14	6.300	6.300	6.130	6.150	5.924	13,035,601
2022-11-11	6.290	6.380	6.250	6.250	6.021	13,393,100
2022-11-10	6.300	6.310	6.190	6.200	5.972	11,138,929
2022-11-09	6.310	6.370	6.280	6.320	6.088	7,101,906
2022-11-08	6.310	6.360	6.260	6.280	6.049	9,892,822
2022-11-07	6.300	6.330	6.240	6.300	6.069	10,374,298
2022-11-04	6.200	6.310	6.180	6.300	6.069	11,429,291
2022-11-03	6.120	6.250	6.110	6.220	5.992	12,196,474
2022-11-02	6.100	6.190	6.100	6.140	5.915	14,280,068

← NewerPage 16 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.