Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.500	10.750	10.470	10.570	10.570	28,476,705
2025-07-18	10.330	10.840	10.330	10.500	10.500	43,836,213
2025-07-17	10.100	10.140	10.020	10.030	10.030	14,094,900
2025-07-16	9.850	10.280	9.850	10.080	10.080	29,587,398
2025-07-15	9.870	9.940	9.730	9.800	9.800	15,938,004
2025-07-14	9.900	10.030	9.890	9.890	9.890	16,420,819
2025-07-11	9.550	10.160	9.530	10.000	10.000	42,483,801
2025-07-10	9.580	9.590	9.490	9.570	9.570	9,921,108
2025-07-09	9.640	9.650	9.560	9.590	9.590	10,169,762
2025-07-08	9.590	9.670	9.550	9.630	9.630	11,979,978
2025-07-07	9.570	9.600	9.500	9.590	9.590	8,639,420
2025-07-04	9.710	9.720	9.530	9.560	9.560	14,248,700
2025-07-03	9.670	9.740	9.600	9.720	9.720	17,232,799
2025-07-02	9.510	9.930	9.490	9.680	9.680	36,032,001
2025-07-01	9.630	9.630	9.430	9.500	9.500	19,836,435
2025-06-30	9.540	9.650	9.540	9.610	9.610	19,042,818
2025-06-27	9.650	9.710	9.520	9.550	9.550	23,692,622
2025-06-26	9.700	9.840	9.620	9.650	9.650	37,833,830
2025-06-25	10.230	10.600	9.670	9.960	9.960	74,792,077
2025-06-24	9.360	10.300	9.320	10.030	10.030	59,653,651
2025-06-23	9.330	9.450	9.270	9.360	9.360	8,260,401
2025-06-20	9.190	9.400	9.180	9.390	9.390	9,090,707
2025-06-19	9.350	9.350	9.180	9.210	9.210	6,203,832
2025-06-18	9.260	9.400	9.260	9.320	9.320	7,084,132
2025-06-17	9.290	9.330	9.200	9.300	9.300	7,205,977
2025-06-16	9.410	9.470	9.270	9.290	9.290	8,984,798
2025-06-13	9.340	9.450	9.340	9.410	9.410	9,425,364
2025-06-12	9.370	9.450	9.300	9.390	9.390	6,496,615
2025-06-11	9.350	9.440	9.240	9.350	9.350	8,985,757
2025-06-10	9.740	9.770	9.610	9.710	9.710	9,912,328
2025-06-09	9.800	9.870	9.670	9.720	9.720	13,996,211
2025-06-06	9.680	9.820	9.670	9.800	9.800	8,736,418
2025-06-05	9.700	9.810	9.660	9.720	9.720	9,985,242
2025-06-04	9.500	9.730	9.500	9.700	9.700	11,217,697
2025-06-03	9.410	9.490	9.370	9.470	9.470	7,912,790
2025-05-30	9.510	9.590	9.400	9.480	9.480	8,471,327
2025-05-29	9.480	9.560	9.440	9.550	9.550	7,265,427
2025-05-28	9.360	9.510	9.360	9.480	9.480	7,408,690
2025-05-27	9.410	9.430	9.350	9.370	9.370	5,522,080
2025-05-26	9.400	9.450	9.380	9.440	9.440	6,091,232
2025-05-23	9.500	9.550	9.380	9.400	9.400	7,636,229
2025-05-22	9.600	9.630	9.480	9.480	9.480	7,142,512
2025-05-21	9.630	9.710	9.570	9.640	9.640	7,406,799
2025-05-20	9.570	9.670	9.510	9.650	9.650	9,460,380
2025-05-19	9.670	9.690	9.560	9.570	9.570	6,737,774
2025-05-16	9.610	9.720	9.580	9.630	9.630	9,989,924
2025-05-15	9.900	9.960	9.610	9.640	9.640	14,632,400
2025-05-14	9.710	9.940	9.570	9.920	9.920	20,852,140
2025-05-13	9.850	9.960	9.690	9.700	9.700	13,119,620
2025-05-12	9.650	9.710	9.590	9.680	9.680	10,374,400
2025-05-09	9.670	9.690	9.540	9.570	9.570	9,699,800
2025-05-08	9.560	9.750	9.500	9.680	9.680	13,440,252
2025-05-07	9.550	9.650	9.510	9.560	9.560	12,884,201
2025-05-06	9.470	9.600	9.470	9.500	9.500	14,512,652
2025-04-30	9.580	9.600	9.400	9.450	9.450	14,052,105
2025-04-29	9.600	9.740	9.540	9.600	9.600	11,013,319
2025-04-28	9.570	9.660	9.460	9.620	9.620	14,260,505
2025-04-25	9.420	9.630	9.380	9.520	9.520	15,515,504
2025-04-24	9.380	9.500	9.320	9.450	9.450	17,277,858
2025-04-23	9.180	9.500	9.180	9.410	9.410	28,824,452

← NewerPage 6 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.