Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.510 | 6.510 | 6.370 | 6.370 | 5.870 | 16,281,599 |
| 2021-11-04 | 6.480 | 6.650 | 6.360 | 6.550 | 6.035 | 22,979,803 |
| 2021-11-03 | 6.280 | 6.530 | 6.280 | 6.480 | 5.971 | 18,553,718 |
| 2021-11-02 | 6.400 | 6.490 | 6.220 | 6.300 | 5.805 | 19,572,513 |
| 2021-11-01 | 6.210 | 6.510 | 6.170 | 6.450 | 5.943 | 26,282,355 |
| 2021-10-29 | 6.070 | 6.230 | 6.010 | 6.200 | 5.713 | 13,918,264 |
| 2021-10-28 | 6.100 | 6.180 | 6.010 | 6.050 | 5.575 | 12,917,255 |
| 2021-10-27 | 6.150 | 6.240 | 6.050 | 6.080 | 5.602 | 13,136,317 |
| 2021-10-26 | 6.190 | 6.330 | 6.150 | 6.180 | 5.695 | 17,840,632 |
| 2021-10-25 | 5.960 | 6.160 | 5.900 | 6.140 | 5.658 | 12,145,999 |
| 2021-10-22 | 6.220 | 6.250 | 5.970 | 5.990 | 5.519 | 19,815,514 |
| 2021-10-21 | 6.180 | 6.240 | 6.150 | 6.190 | 5.704 | 12,087,054 |
| 2021-10-20 | 6.230 | 6.280 | 6.140 | 6.180 | 5.695 | 13,107,168 |
| 2021-10-19 | 6.230 | 6.270 | 6.130 | 6.230 | 5.741 | 12,474,565 |
| 2021-10-18 | 6.150 | 6.250 | 6.140 | 6.230 | 5.741 | 12,416,687 |
| 2021-10-15 | 6.260 | 6.270 | 6.090 | 6.130 | 5.648 | 14,853,815 |
| 2021-10-14 | 6.210 | 6.310 | 6.190 | 6.260 | 5.768 | 9,983,422 |
← NewerPage 21 of 21 · 1,217 trading days
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.