Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.110	10.380	10.080	10.300	10.300	12,040,816
2025-10-20	10.080	10.160	10.000	10.080	10.080	10,562,501
2025-10-17	10.260	10.340	10.020	10.020	10.020	11,249,400
2025-10-16	10.430	10.500	10.180	10.270	10.270	18,207,091
2025-10-15	10.530	10.600	10.360	10.430	10.430	15,875,869
2025-10-14	10.250	10.760	10.250	10.590	10.590	29,043,539
2025-10-13	10.160	10.320	10.050	10.290	10.290	18,864,368
2025-10-10	10.300	10.500	10.270	10.430	10.430	14,024,280
2025-10-09	10.500	10.500	10.120	10.350	10.350	17,519,235
2025-09-30	10.320	10.550	10.250	10.500	10.500	25,340,673
2025-09-29	10.350	10.430	10.130	10.420	10.420	27,025,605
2025-09-26	9.810	10.450	9.770	10.320	10.320	38,012,830
2025-09-25	9.850	9.860	9.750	9.810	9.810	7,607,148
2025-09-24	9.700	9.880	9.670	9.850	9.850	10,254,348
2025-09-23	9.680	9.740	9.590	9.710	9.710	10,706,210
2025-09-22	9.800	9.800	9.610	9.700	9.700	8,496,242
2025-09-19	9.690	9.800	9.680	9.790	9.790	7,019,369
2025-09-18	10.080	10.080	9.670	9.720	9.720	18,852,128
2025-09-17	9.910	10.130	9.860	10.080	10.080	15,324,111
2025-09-16	9.870	9.950	9.820	9.900	9.900	9,298,401
2025-09-15	9.960	9.970	9.810	9.870	9.870	11,713,524
2025-09-12	10.120	10.150	9.910	9.950	9.950	16,452,922
2025-09-11	10.100	10.130	9.930	10.120	10.120	14,159,894
2025-09-10	10.100	10.200	10.060	10.080	10.080	9,871,261
2025-09-09	10.190	10.240	10.070	10.100	10.100	10,475,448
2025-09-08	10.220	10.230	10.070	10.190	10.190	16,540,369
2025-09-05	10.200	10.210	10.080	10.190	10.190	10,111,489
2025-09-04	10.150	10.220	10.030	10.180	10.180	13,586,027
2025-09-03	10.350	10.380	10.160	10.180	10.180	8,944,780
2025-09-02	10.350	10.400	10.230	10.310	10.310	15,515,724
2025-09-01	10.590	10.630	10.280	10.310	10.310	22,730,539
2025-08-29	10.780	10.820	10.570	10.580	10.580	15,989,970
2025-08-28	11.060	11.090	10.460	10.770	10.770	30,179,326
2025-08-27	11.080	11.290	11.020	11.050	11.050	17,793,296
2025-08-26	11.080	11.180	10.990	11.050	11.050	16,279,720
2025-08-25	11.110	11.190	11.060	11.140	11.140	14,218,304
2025-08-22	11.280	11.310	11.050	11.110	11.110	16,809,538
2025-08-21	11.850	11.850	11.160	11.310	11.310	21,529,795
2025-08-20	11.150	11.550	11.070	11.420	11.420	19,432,651
2025-08-19	10.990	11.500	10.990	11.200	11.200	21,815,175
2025-08-18	10.990	11.070	10.800	10.970	10.970	12,946,554
2025-08-15	10.940	11.050	10.900	10.950	10.950	10,506,027
2025-08-14	11.170	11.170	10.940	10.980	10.980	10,076,446
2025-08-13	10.910	11.170	10.850	11.070	11.070	12,946,617
2025-08-12	10.950	11.030	10.850	10.910	10.910	8,473,250
2025-08-11	10.900	10.990	10.760	10.940	10.940	13,348,219
2025-08-08	10.790	10.910	10.760	10.890	10.890	6,603,475
2025-08-07	10.850	10.870	10.750	10.780	10.780	7,158,338
2025-08-06	10.950	10.990	10.820	10.850	10.850	10,752,984
2025-08-05	10.920	11.000	10.860	10.990	10.990	11,678,966
2025-08-04	10.660	10.910	10.650	10.900	10.900	15,245,919
2025-08-01	10.490	10.910	10.480	10.760	10.760	23,364,624
2025-07-31	10.540	10.720	10.440	10.490	10.490	13,978,660
2025-07-30	10.780	10.940	10.530	10.590	10.590	13,478,752
2025-07-29	10.630	10.760	10.500	10.650	10.650	11,563,600
2025-07-28	10.710	10.770	10.600	10.650	10.650	11,332,760
2025-07-25	10.750	10.820	10.580	10.720	10.720	18,611,267
2025-07-24	10.540	10.690	10.510	10.670	10.670	14,686,136
2025-07-23	10.490	10.730	10.430	10.540	10.540	17,238,650
2025-07-22	10.540	10.670	10.440	10.550	10.550	17,417,139

← NewerPage 5 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.