Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.350	10.500	10.230	10.240	10.240	12,085,851
2026-07-16	10.310	10.500	10.200	10.350	10.350	13,666,900
2026-07-15	10.050	10.350	10.010	10.230	10.230	13,388,368
2026-07-14	9.830	10.100	9.730	10.080	10.080	10,432,489
2026-07-13	9.960	10.010	9.720	9.810	9.810	8,644,768
2026-07-10	9.970	10.110	9.760	9.950	9.950	9,998,224
2026-07-09	9.960	10.010	9.820	9.920	9.920	8,029,000
2026-07-08	10.000	10.240	9.930	9.950	9.950	8,446,203
2026-07-07	10.450	10.480	10.020	10.070	10.070	9,360,501
2026-07-06	10.200	10.440	10.150	10.420	10.420	11,181,337
2026-07-03	10.060	10.340	10.000	10.270	10.270	13,849,012
2026-07-02	9.830	10.170	9.800	10.010	10.010	15,971,723
2026-07-01	9.560	9.960	9.450	9.750	9.750	17,250,840
2026-06-30	9.500	9.610	9.340	9.560	9.560	9,198,442
2026-06-29	9.640	9.760	9.300	9.570	9.570	12,855,500
2026-06-26	9.900	9.950	9.650	9.650	9.650	11,710,540
2026-06-25	10.110	10.230	9.740	9.890	9.890	18,885,521
2026-06-24	10.460	10.480	10.150	10.170	10.170	7,398,302
2026-06-23	10.500	10.620	10.240	10.370	10.370	9,789,120
2026-06-22	10.500	10.620	9.980	10.520	10.520	20,260,249
2026-06-18	10.640	10.790	10.510	10.560	10.560	9,268,838
2026-06-17	11.140	11.140	10.920	11.050	10.635	7,357,658
2026-06-16	11.240	11.240	11.060	11.090	10.674	11,294,932
2026-06-15	11.160	11.480	11.090	11.250	10.828	10,477,730
2026-06-12	10.930	11.200	10.880	11.080	10.664	10,124,276
2026-06-11	11.180	11.250	10.800	10.850	10.443	8,252,428
2026-06-10	11.020	11.190	10.860	11.100	11.100	6,892,900
2026-06-09	10.920	11.150	10.670	11.120	11.120	12,858,108
2026-06-08	11.340	11.470	10.800	10.900	10.900	13,276,175
2026-06-05	11.330	11.680	11.310	11.480	11.480	9,557,636
2026-06-04	11.400	11.520	11.280	11.350	11.350	8,903,900
2026-06-03	11.480	11.670	11.280	11.500	11.500	7,903,700
2026-06-02	11.570	11.630	11.330	11.440	11.440	8,740,253
2026-06-01	11.690	11.750	11.550	11.550	11.550	11,148,900
2026-05-29	11.480	11.880	11.480	11.700	11.700	15,453,500
2026-05-28	11.500	11.540	11.320	11.480	11.480	6,246,631
2026-05-27	11.840	11.860	11.380	11.500	11.500	12,964,024
2026-05-26	11.850	11.890	11.640	11.880	11.880	8,633,878
2026-05-25	12.080	12.180	11.780	11.900	11.900	9,773,041
2026-05-22	12.090	12.250	12.010	12.080	12.080	9,043,678
2026-05-21	12.100	12.380	12.070	12.070	12.070	13,723,862
2026-05-20	12.200	12.330	12.020	12.070	12.070	9,964,096
2026-05-19	11.600	12.450	11.490	12.310	12.310	26,938,232
2026-05-18	11.890	11.900	11.520	11.590	11.590	14,199,344
2026-05-15	12.090	12.170	11.720	11.880	11.880	18,083,872
2026-05-14	12.590	12.620	12.080	12.090	12.090	20,666,692
2026-05-13	12.010	12.750	11.950	12.610	12.610	33,304,021
2026-05-12	12.390	12.390	12.030	12.060	12.060	16,668,433
2026-05-11	12.700	12.700	12.320	12.410	12.410	25,834,702
2026-05-08	12.410	12.990	12.350	12.810	12.810	22,212,032
2026-05-07	12.260	12.690	12.230	12.500	12.500	20,907,429
2026-05-06	12.300	12.330	12.150	12.230	12.230	15,359,438
2026-04-30	12.520	12.530	12.220	12.220	12.220	11,849,663
2026-04-29	12.310	12.620	12.310	12.530	12.530	11,764,463
2026-04-28	12.310	12.480	12.200	12.410	12.410	11,414,694
2026-04-27	12.590	12.670	12.310	12.370	12.370	17,521,749
2026-04-24	13.000	13.000	12.280	12.630	12.630	34,945,455
2026-04-23	13.180	13.580	13.140	13.390	13.390	26,238,215
2026-04-22	13.160	13.200	12.920	13.170	13.170	12,014,172
2026-04-21	13.230	13.500	13.180	13.210	13.210	14,804,561

← NewerPage 2 of 21 · 1,215 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.