Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.790	10.940	10.740	10.880	10.880	10,696,200
2026-01-14	10.850	10.950	10.740	10.790	10.790	15,896,925
2026-01-13	10.980	11.010	10.820	10.840	10.840	14,112,132
2026-01-12	11.050	11.060	10.860	10.980	10.980	19,490,100
2026-01-09	11.000	11.100	10.920	11.030	11.030	15,766,777
2026-01-08	10.880	11.000	10.820	10.940	10.940	13,721,069
2026-01-07	10.910	10.950	10.780	10.790	10.790	9,930,025
2026-01-06	10.760	11.000	10.750	10.950	10.950	14,263,080
2026-01-05	10.830	10.860	10.740	10.770	10.770	11,198,488
2025-12-31	10.870	10.900	10.730	10.810	10.810	8,561,459
2025-12-30	10.900	10.990	10.840	10.900	10.900	8,338,546
2025-12-29	10.810	11.040	10.710	10.910	10.910	13,139,765
2025-12-26	10.840	10.890	10.730	10.790	10.790	9,391,600
2025-12-25	10.810	10.910	10.780	10.830	10.830	7,051,500
2025-12-24	10.750	10.910	10.680	10.830	10.830	9,767,370
2025-12-23	10.730	10.930	10.690	10.770	10.770	10,428,667
2025-12-22	10.760	10.840	10.710	10.710	10.710	13,855,346
2025-12-19	10.750	10.860	10.710	10.800	10.800	9,252,025
2025-12-18	10.580	10.880	10.570	10.760	10.760	12,244,245
2025-12-17	10.580	10.660	10.490	10.630	10.630	9,521,756
2025-12-16	10.520	10.610	10.350	10.580	10.580	11,821,115
2025-12-15	10.340	10.660	10.290	10.520	10.520	15,946,237
2025-12-12	10.290	10.470	10.240	10.300	10.300	17,557,920
2025-12-11	10.560	10.560	10.210	10.270	10.270	17,581,846
2025-12-10	10.570	10.640	10.460	10.550	10.550	12,780,101
2025-12-09	10.650	10.730	10.570	10.590	10.590	8,204,409
2025-12-08	10.850	10.850	10.620	10.640	10.640	14,608,209
2025-12-05	10.670	10.830	10.650	10.830	10.830	10,229,433
2025-12-04	10.650	10.730	10.550	10.680	10.680	6,897,100
2025-12-03	10.700	10.760	10.620	10.650	10.650	8,136,726
2025-12-02	10.670	10.720	10.630	10.700	10.700	8,535,708
2025-12-01	10.560	10.760	10.550	10.700	10.700	10,915,626
2025-11-28	10.400	10.640	10.380	10.620	10.620	10,132,380
2025-11-27	10.420	10.490	10.350	10.420	10.420	6,858,817
2025-11-26	10.510	10.540	10.400	10.420	10.420	8,887,467
2025-11-25	10.590	10.600	10.460	10.480	10.480	12,109,798
2025-11-24	10.450	10.650	10.420	10.570	10.570	13,472,800
2025-11-21	10.530	10.610	10.380	10.400	10.400	13,665,400
2025-11-20	10.710	10.760	10.550	10.550	10.550	11,737,397
2025-11-19	10.670	10.810	10.620	10.680	10.680	14,870,220
2025-11-18	10.620	10.740	10.490	10.670	10.670	20,551,663
2025-11-17	10.770	10.790	10.590	10.620	10.620	13,443,435
2025-11-14	10.940	10.940	10.770	10.780	10.780	12,766,094
2025-11-13	10.950	10.990	10.870	10.940	10.940	13,161,400
2025-11-12	11.100	11.150	10.880	10.930	10.930	12,809,088
2025-11-11	11.260	11.310	11.030	11.080	11.080	16,145,747
2025-11-10	11.600	11.600	11.180	11.250	11.250	23,906,326
2025-11-07	12.070	12.290	11.520	11.580	11.580	33,128,487
2025-11-06	11.780	12.300	11.650	12.150	12.150	26,360,763
2025-11-05	11.420	11.820	11.320	11.790	11.790	25,123,359
2025-11-04	11.420	11.570	11.270	11.490	11.490	19,465,369
2025-11-03	11.280	11.520	11.160	11.430	11.430	20,596,101
2025-10-31	11.000	11.400	10.990	11.300	11.300	26,670,100
2025-10-30	10.570	11.200	10.550	11.120	11.120	38,427,431
2025-10-29	10.490	10.590	10.430	10.580	10.580	11,036,800
2025-10-28	10.570	10.630	10.460	10.510	10.510	13,981,956
2025-10-27	10.480	10.770	10.380	10.620	10.620	26,378,573
2025-10-24	10.500	10.750	10.250	10.420	10.420	34,553,682
2025-10-23	10.160	10.210	10.090	10.170	10.170	7,978,100
2025-10-22	10.300	10.370	10.150	10.190	10.190	8,890,520

← NewerPage 4 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.