Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.350	5.410	5.290	5.370	4.948	8,459,256
2022-05-05	5.380	5.500	5.300	5.460	5.031	9,661,889
2022-04-29	5.150	5.400	5.140	5.370	4.948	12,739,484
2022-04-28	5.190	5.260	5.030	5.130	4.727	13,097,910
2022-04-27	5.190	5.250	4.950	5.250	4.838	17,349,327
2022-04-26	5.480	5.510	5.130	5.170	4.764	17,476,555
2022-04-25	6.010	6.010	5.460	5.470	5.040	17,428,014
2022-04-22	5.970	6.050	5.810	6.020	5.547	10,228,269
2022-04-21	6.090	6.180	5.970	6.000	5.529	13,848,300
2022-04-20	6.200	6.270	6.100	6.110	5.630	9,827,662
2022-04-19	6.030	6.200	6.000	6.180	5.695	11,928,009
2022-04-18	6.050	6.080	5.930	6.030	5.556	10,878,816
2022-04-15	6.100	6.240	6.070	6.100	5.621	14,847,849
2022-04-14	6.120	6.160	6.030	6.110	5.630	12,730,600
2022-04-13	6.030	6.160	5.950	6.090	5.612	16,200,857
2022-04-12	5.860	6.050	5.840	6.030	5.556	13,407,572
2022-04-11	6.010	6.100	5.810	5.860	5.400	13,512,678
2022-04-08	5.870	5.930	5.780	5.900	5.437	6,397,660
2022-04-07	6.040	6.040	5.850	5.850	5.390	8,338,500
2022-04-06	5.930	6.010	5.900	6.000	5.529	9,408,000
2022-04-01	5.860	5.940	5.820	5.930	5.464	7,020,070
2022-03-31	5.890	5.960	5.860	5.880	5.418	8,177,073
2022-03-30	5.820	5.910	5.770	5.890	5.427	7,814,600
2022-03-29	5.830	5.850	5.740	5.750	5.298	6,485,704
2022-03-28	5.780	5.860	5.740	5.830	5.372	6,949,130
2022-03-25	5.820	5.900	5.800	5.820	5.363	6,843,344
2022-03-24	5.890	5.900	5.820	5.820	5.363	6,579,010
2022-03-23	5.890	5.940	5.870	5.910	5.446	6,513,810
2022-03-22	5.920	5.950	5.810	5.910	5.446	7,166,069
2022-03-21	5.980	6.030	5.840	5.920	5.455	8,839,800
2022-03-18	5.730	6.020	5.710	5.960	5.492	13,181,018
2022-03-17	5.790	5.870	5.780	5.790	5.335	10,401,220
2022-03-16	5.710	5.750	5.500	5.740	5.289	11,053,753
2022-03-15	5.970	6.000	5.610	5.630	5.188	19,697,037
2022-03-14	6.150	6.250	6.030	6.030	5.556	11,930,494
2022-03-11	6.070	6.200	5.950	6.190	5.704	19,778,820
2022-03-10	6.030	6.450	5.960	6.210	5.722	20,205,301
2022-03-09	6.050	6.130	5.720	5.930	5.464	12,033,004
2022-03-08	6.230	6.230	6.010	6.050	5.575	9,887,900
2022-03-07	6.260	6.280	6.160	6.190	5.704	10,868,999
2022-03-04	6.350	6.360	6.250	6.300	5.805	11,108,232
2022-03-03	6.280	6.390	6.250	6.350	5.851	13,399,234
2022-03-02	6.050	6.290	6.030	6.280	5.787	15,723,947
2022-03-01	6.140	6.150	6.060	6.100	5.621	8,486,196
2022-02-28	6.080	6.140	5.990	6.080	5.602	7,607,708
2022-02-25	6.000	6.140	6.000	6.100	5.621	9,599,820
2022-02-24	6.200	6.200	5.890	5.970	5.501	13,488,039
2022-02-23	6.200	6.260	6.160	6.200	5.713	7,096,577
2022-02-22	6.260	6.290	6.140	6.180	5.695	7,145,097
2022-02-21	6.250	6.320	6.230	6.290	5.796	6,783,636
2022-02-18	6.140	6.260	6.110	6.250	5.759	7,655,760
2022-02-17	6.210	6.220	6.140	6.160	5.676	6,012,043
2022-02-16	6.160	6.220	6.150	6.190	5.704	4,288,860
2022-02-15	6.170	6.190	6.090	6.130	5.648	5,039,495
2022-02-14	6.100	6.200	6.060	6.170	5.685	7,842,672
2022-02-11	6.190	6.230	6.120	6.140	5.658	6,629,508
2022-02-10	6.190	6.240	6.150	6.210	5.722	6,725,210
2022-02-09	6.100	6.210	6.100	6.190	5.704	8,450,710
2022-02-08	5.950	6.180	5.900	6.110	5.630	14,220,742
2022-02-07	5.950	5.980	5.890	5.930	5.464	7,925,376

← NewerPage 19 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.