Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.000	6.140	5.950	6.130	5.905	16,286,819
2022-10-31	5.970	6.000	5.860	5.980	5.760	16,510,296
2022-10-28	6.140	6.140	5.910	5.920	5.703	13,808,376
2022-10-27	6.240	6.270	6.150	6.160	5.934	16,128,533
2022-10-26	6.040	6.250	6.040	6.200	5.972	25,778,659
2022-10-25	5.830	5.860	5.680	5.840	5.626	9,408,234
2022-10-24	5.900	5.980	5.790	5.820	5.606	9,784,365
2022-10-21	5.920	5.990	5.900	5.910	5.693	9,146,153
2022-10-20	5.960	6.030	5.880	5.930	5.712	11,024,222
2022-10-19	5.940	6.070	5.880	5.990	5.770	17,489,277
2022-10-18	5.920	5.960	5.890	5.900	5.683	9,229,788
2022-10-17	5.780	5.940	5.750	5.910	5.693	15,748,042
2022-10-14	5.800	5.900	5.770	5.840	5.626	16,345,244
2022-10-13	5.750	5.830	5.710	5.760	5.549	18,821,293
2022-10-12	5.700	5.930	5.600	5.850	5.635	34,525,973
2022-10-11	5.530	5.540	5.410	5.520	5.317	7,127,240
2022-10-10	5.550	5.630	5.450	5.480	5.279	9,485,881
2022-09-30	5.610	5.690	5.520	5.530	5.327	7,446,380
2022-09-29	5.690	5.740	5.560	5.600	5.394	7,374,946
2022-09-28	5.750	5.770	5.610	5.630	5.423	8,815,614
2022-09-27	5.690	5.770	5.660	5.770	5.558	9,963,101
2022-09-26	5.790	5.860	5.650	5.680	5.471	11,833,094
2022-09-23	5.880	5.940	5.780	5.820	5.606	9,782,635
2022-09-22	5.870	5.970	5.830	5.890	5.674	9,953,121
2022-09-21	5.980	5.980	5.850	5.890	5.674	8,396,182
2022-09-20	5.900	5.980	5.880	5.940	5.722	9,408,948
2022-09-19	6.010	6.030	5.800	5.830	5.616	13,231,847
2022-09-16	6.160	6.190	6.000	6.000	5.780	11,479,220
2022-09-15	6.350	6.360	6.100	6.170	5.943	13,516,930
2022-09-14	6.460	6.530	6.290	6.300	6.069	19,395,395
2022-09-13	6.780	6.780	6.520	6.540	6.300	15,005,251
2022-09-09	6.730	6.840	6.660	6.710	6.464	9,305,511
2022-09-08	6.840	6.870	6.710	6.740	6.493	11,209,721
2022-09-07	6.850	6.880	6.750	6.860	6.608	15,118,282
2022-09-06	6.700	6.870	6.660	6.860	6.608	17,615,702
2022-09-05	6.590	6.650	6.530	6.620	6.377	10,306,560
2022-09-02	6.590	6.740	6.510	6.610	6.367	15,541,986
2022-09-01	6.520	6.630	6.480	6.580	6.338	15,801,087
2022-08-31	6.780	6.810	6.450	6.520	6.281	23,055,580
2022-08-30	6.870	6.920	6.740	6.840	6.589	13,356,684
2022-08-29	6.740	6.900	6.610	6.850	6.599	18,306,107
2022-08-26	6.900	6.990	6.780	6.840	6.589	27,308,159
2022-08-25	6.870	7.030	6.800	6.930	6.676	33,204,313
2022-08-24	6.950	7.050	6.740	6.780	6.531	30,950,105
2022-08-23	6.840	7.040	6.780	6.980	6.724	34,665,981
2022-08-22	6.680	6.900	6.590	6.860	6.608	38,700,368
2022-08-19	6.750	6.830	6.610	6.630	6.387	24,142,661
2022-08-18	6.660	6.780	6.630	6.760	6.512	24,028,626
2022-08-17	6.810	6.940	6.670	6.700	6.454	33,108,769
2022-08-16	6.660	6.790	6.630	6.760	6.512	28,669,520
2022-08-15	6.660	6.730	6.560	6.640	6.396	27,381,058
2022-08-12	6.570	6.840	6.560	6.660	6.415	44,149,670
2022-08-11	6.720	6.880	6.520	6.610	6.367	75,537,819
2022-08-10	5.900	6.490	5.870	6.490	6.252	35,130,725
2022-08-09	5.930	5.940	5.860	5.900	5.683	7,109,665
2022-08-08	5.920	5.950	5.870	5.920	5.703	8,161,540
2022-08-05	5.880	5.920	5.820	5.910	5.693	7,696,033
2022-08-04	5.860	5.900	5.780	5.880	5.664	9,368,040
2022-08-03	5.910	5.990	5.800	5.820	5.606	11,462,802
2022-08-02	6.150	6.160	5.840	5.880	5.664	16,629,134

← NewerPage 17 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.