Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.790	5.900	5.730	5.810	5.354	8,370,562
2022-01-27	5.930	5.950	5.720	5.740	5.289	9,382,571
2022-01-26	5.950	6.000	5.830	5.940	5.473	8,807,176
2022-01-25	6.250	6.270	5.880	5.910	5.446	16,247,010
2022-01-24	6.310	6.350	6.220	6.260	5.768	8,779,296
2022-01-21	6.410	6.450	6.300	6.350	5.851	7,853,500
2022-01-20	6.620	6.640	6.400	6.410	5.906	12,668,549
2022-01-19	6.640	6.670	6.550	6.600	6.082	9,070,485
2022-01-18	6.590	6.690	6.530	6.640	6.118	14,917,133
2022-01-17	6.560	6.740	6.530	6.560	6.045	13,431,167
2022-01-14	6.720	6.720	6.520	6.530	6.017	13,545,296
2022-01-13	6.750	6.810	6.700	6.720	6.192	9,439,677
2022-01-12	6.730	6.810	6.690	6.760	6.229	10,102,521
2022-01-11	6.710	6.880	6.700	6.710	6.183	14,808,688
2022-01-10	6.770	6.770	6.640	6.690	6.164	15,266,657
2022-01-07	6.870	6.920	6.740	6.780	6.247	20,944,799
2022-01-06	6.710	6.930	6.690	6.870	6.330	25,739,075
2022-01-05	6.690	6.780	6.640	6.700	6.174	19,115,446
2022-01-04	6.590	6.720	6.540	6.680	6.155	16,894,621
2021-12-31	6.440	6.580	6.410	6.540	6.026	11,024,501
2021-12-30	6.430	6.510	6.340	6.450	5.943	11,851,645
2021-12-29	6.480	6.500	6.400	6.450	5.943	10,290,300
2021-12-28	6.550	6.560	6.410	6.460	5.953	12,373,177
2021-12-27	6.570	6.640	6.500	6.500	5.989	10,680,800
2021-12-24	6.730	6.730	6.560	6.590	6.072	11,772,663
2021-12-23	6.740	6.770	6.680	6.730	6.201	13,063,320
2021-12-22	6.780	6.790	6.670	6.720	6.192	13,436,793
2021-12-21	6.460	6.790	6.420	6.790	6.257	23,769,037
2021-12-20	6.510	6.540	6.450	6.460	5.953	13,821,300
2021-12-17	6.700	6.810	6.650	6.680	6.155	14,818,800
2021-12-16	6.530	6.720	6.520	6.710	6.183	16,615,347
2021-12-15	6.540	6.600	6.490	6.510	5.999	9,888,060
2021-12-14	6.640	6.650	6.540	6.570	6.054	9,620,276
2021-12-13	6.650	6.710	6.580	6.650	6.128	11,895,825
2021-12-10	6.660	6.710	6.580	6.630	6.109	12,149,365
2021-12-09	6.730	6.740	6.630	6.680	6.155	13,830,723
2021-12-08	6.590	6.760	6.500	6.750	6.220	18,686,865
2021-12-07	6.700	6.740	6.500	6.570	6.054	16,055,874
2021-12-06	6.740	6.820	6.630	6.670	6.146	21,421,242
2021-12-03	6.430	6.780	6.430	6.730	6.201	32,364,952
2021-12-02	6.400	6.550	6.370	6.480	5.971	19,217,218
2021-12-01	6.250	6.500	6.210	6.460	5.953	20,367,759
2021-11-30	6.140	6.410	6.140	6.260	5.768	20,968,717
2021-11-29	6.230	6.270	6.090	6.140	5.658	19,638,378
2021-11-26	6.350	6.440	6.310	6.350	5.851	10,886,027
2021-11-25	6.400	6.480	6.330	6.350	5.851	13,079,780
2021-11-24	6.540	6.560	6.360	6.400	5.897	19,871,248
2021-11-23	6.510	6.580	6.500	6.540	6.026	10,243,872
2021-11-22	6.600	6.600	6.470	6.530	6.017	17,414,585
2021-11-19	6.480	6.640	6.470	6.630	6.109	14,055,766
2021-11-18	6.620	6.640	6.470	6.480	5.971	12,486,853
2021-11-17	6.490	6.630	6.470	6.610	6.091	11,980,626
2021-11-16	6.630	6.670	6.510	6.520	6.008	12,768,112
2021-11-15	6.470	6.610	6.420	6.600	6.082	18,687,263
2021-11-12	6.410	6.470	6.370	6.440	5.934	11,271,859
2021-11-11	6.380	6.450	6.350	6.410	5.906	10,607,700
2021-11-10	6.380	6.400	6.250	6.400	5.897	10,279,520
2021-11-09	6.380	6.470	6.310	6.390	5.888	11,358,733
2021-11-08	6.340	6.540	6.330	6.370	5.870	12,076,051
2021-11-05	6.510	6.510	6.370	6.370	5.870	16,281,599

← NewerPage 20 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.