Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.210 | 6.240 | 6.120 | 6.200 | 5.972 | 10,457,100 |
| 2022-07-29 | 6.340 | 6.380 | 6.220 | 6.230 | 6.001 | 10,379,736 |
| 2022-07-28 | 6.350 | 6.400 | 6.290 | 6.350 | 6.117 | 10,763,645 |
| 2022-07-27 | 6.240 | 6.380 | 6.240 | 6.360 | 6.127 | 12,312,118 |
| 2022-07-26 | 6.220 | 6.260 | 6.150 | 6.230 | 6.001 | 6,919,800 |
| 2022-07-25 | 6.360 | 6.410 | 6.180 | 6.210 | 5.982 | 12,052,000 |
| 2022-07-22 | 6.340 | 6.480 | 6.270 | 6.340 | 6.107 | 18,534,374 |
| 2022-07-21 | 6.240 | 6.360 | 6.230 | 6.250 | 6.021 | 11,122,418 |
| 2022-07-20 | 6.210 | 6.310 | 6.180 | 6.240 | 6.011 | 11,198,064 |
| 2022-07-19 | 6.260 | 6.290 | 6.170 | 6.210 | 5.982 | 13,913,729 |
| 2022-07-18 | 6.000 | 6.260 | 6.000 | 6.250 | 6.021 | 21,016,939 |
| 2022-07-15 | 6.030 | 6.090 | 5.970 | 6.020 | 5.799 | 11,821,800 |
| 2022-07-14 | 5.910 | 6.110 | 5.840 | 6.060 | 5.838 | 14,246,131 |
| 2022-07-13 | 5.860 | 5.920 | 5.810 | 5.920 | 5.703 | 7,285,000 |
| 2022-07-12 | 5.940 | 5.940 | 5.800 | 5.860 | 5.645 | 13,965,789 |
| 2022-07-11 | 5.950 | 5.970 | 5.870 | 5.920 | 5.703 | 8,876,560 |
| 2022-07-08 | 6.040 | 6.060 | 5.970 | 5.990 | 5.770 | 9,150,100 |
| 2022-07-07 | 5.920 | 6.040 | 5.910 | 5.990 | 5.770 | 10,551,216 |
| 2022-07-06 | 6.180 | 6.180 | 5.850 | 5.920 | 5.703 | 19,170,644 |
| 2022-07-05 | 6.190 | 6.230 | 6.080 | 6.160 | 5.934 | 14,020,503 |
| 2022-07-04 | 6.090 | 6.300 | 6.080 | 6.180 | 5.953 | 27,667,722 |
| 2022-07-01 | 5.910 | 6.090 | 5.900 | 6.080 | 5.857 | 23,762,672 |
| 2022-06-30 | 5.860 | 5.950 | 5.860 | 5.900 | 5.683 | 9,083,194 |
| 2022-06-29 | 6.010 | 6.030 | 5.860 | 5.870 | 5.655 | 11,046,787 |
| 2022-06-28 | 5.910 | 6.040 | 5.890 | 6.020 | 5.799 | 14,593,526 |
| 2022-06-27 | 5.920 | 5.920 | 5.840 | 5.900 | 5.683 | 9,717,515 |
| 2022-06-24 | 5.900 | 5.920 | 5.850 | 5.880 | 5.664 | 7,643,923 |
| 2022-06-23 | 5.780 | 5.900 | 5.760 | 5.890 | 5.674 | 7,242,111 |
| 2022-06-22 | 5.830 | 5.900 | 5.760 | 5.780 | 5.568 | 6,459,018 |
| 2022-06-21 | 5.900 | 5.910 | 5.770 | 5.830 | 5.616 | 8,523,759 |
| 2022-06-20 | 5.840 | 5.970 | 5.820 | 5.920 | 5.703 | 11,529,722 |
| 2022-06-17 | 5.840 | 5.880 | 5.750 | 5.790 | 5.577 | 9,408,584 |
| 2022-06-16 | 5.930 | 5.930 | 5.810 | 5.840 | 5.626 | 8,608,989 |
| 2022-06-15 | 5.950 | 5.970 | 5.870 | 5.870 | 5.655 | 11,731,264 |
| 2022-06-14 | 5.800 | 5.920 | 5.730 | 5.920 | 5.703 | 9,587,040 |
| 2022-06-13 | 5.920 | 5.950 | 5.770 | 5.850 | 5.635 | 11,348,302 |
| 2022-06-10 | 5.820 | 5.980 | 5.820 | 5.970 | 5.751 | 9,905,490 |
| 2022-06-09 | 5.910 | 5.970 | 5.800 | 5.850 | 5.635 | 7,397,420 |
| 2022-06-08 | 5.930 | 5.980 | 5.780 | 5.930 | 5.712 | 13,040,890 |
| 2022-06-07 | 5.930 | 6.080 | 5.900 | 5.970 | 5.751 | 14,863,290 |
| 2022-06-06 | 5.880 | 5.920 | 5.800 | 5.910 | 5.693 | 10,777,598 |
| 2022-06-02 | 5.830 | 5.920 | 5.820 | 5.890 | 5.674 | 10,123,078 |
| 2022-06-01 | 6.070 | 6.140 | 6.030 | 6.100 | 5.621 | 11,459,973 |
| 2022-05-31 | 6.080 | 6.130 | 6.020 | 6.100 | 5.621 | 11,443,284 |
| 2022-05-30 | 5.980 | 6.080 | 5.960 | 6.070 | 5.593 | 13,729,056 |
| 2022-05-27 | 5.980 | 6.000 | 5.900 | 5.940 | 5.473 | 12,284,558 |
| 2022-05-26 | 5.940 | 5.980 | 5.860 | 5.950 | 5.483 | 10,916,079 |
| 2022-05-25 | 5.750 | 5.920 | 5.710 | 5.910 | 5.446 | 11,388,715 |
| 2022-05-24 | 5.900 | 5.950 | 5.670 | 5.700 | 5.252 | 12,788,494 |
| 2022-05-23 | 5.860 | 5.980 | 5.810 | 5.930 | 5.464 | 11,282,152 |
| 2022-05-20 | 5.800 | 5.860 | 5.770 | 5.840 | 5.381 | 9,448,253 |
| 2022-05-19 | 5.650 | 5.760 | 5.620 | 5.750 | 5.298 | 7,306,328 |
| 2022-05-18 | 5.730 | 5.790 | 5.670 | 5.750 | 5.298 | 7,927,365 |
| 2022-05-17 | 5.760 | 5.760 | 5.670 | 5.720 | 5.271 | 8,268,500 |
| 2022-05-16 | 5.760 | 5.770 | 5.670 | 5.720 | 5.271 | 9,807,863 |
| 2022-05-13 | 5.690 | 5.770 | 5.640 | 5.750 | 5.298 | 14,889,542 |
| 2022-05-12 | 5.550 | 5.870 | 5.510 | 5.700 | 5.252 | 19,948,183 |
| 2022-05-11 | 5.550 | 5.880 | 5.550 | 5.610 | 5.169 | 18,271,894 |
| 2022-05-10 | 5.400 | 5.530 | 5.340 | 5.500 | 5.068 | 8,598,579 |
| 2022-05-09 | 5.430 | 5.490 | 5.320 | 5.450 | 5.022 | 7,302,489 |
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.