Sumec Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.030	9.180	9.010	9.080	9.080	13,836,033
2025-04-21	8.900	9.060	8.820	9.030	9.030	14,141,551
2025-04-18	8.980	8.990	8.800	8.900	8.900	9,492,331
2025-04-17	8.980	9.040	8.850	8.870	8.870	12,114,793
2025-04-16	8.960	8.980	8.700	8.880	8.880	17,138,282
2025-04-15	9.030	9.070	8.930	8.970	8.970	15,942,150
2025-04-14	9.020	9.200	8.910	9.070	9.070	30,190,129
2025-04-11	9.040	9.500	8.890	9.000	9.000	37,297,341
2025-04-10	8.820	9.020	8.700	8.860	8.860	27,718,236
2025-04-09	8.160	8.590	7.850	8.480	8.480	28,651,232
2025-04-08	8.950	8.950	8.140	8.380	8.380	40,052,554
2025-04-07	9.060	9.370	8.960	8.960	8.960	12,448,200
2025-04-03	10.020	10.110	9.920	9.950	9.950	13,375,576
2025-04-02	10.010	10.150	9.930	10.120	10.120	13,274,930
2025-04-01	10.290	10.310	10.000	10.030	10.030	22,469,100
2025-03-31	10.220	10.330	10.000	10.240	10.240	16,894,936
2025-03-28	10.390	10.480	10.210	10.290	10.290	14,872,936
2025-03-27	10.430	10.430	10.270	10.340	10.340	15,969,301
2025-03-26	10.510	10.600	10.380	10.400	10.400	20,737,600
2025-03-25	10.600	10.670	10.490	10.560	10.560	30,422,750
2025-03-24	10.550	10.630	10.320	10.600	10.600	32,545,702
2025-03-21	10.590	10.840	10.460	10.550	10.550	34,449,400
2025-03-20	10.640	10.750	10.500	10.600	10.600	26,206,242
2025-03-19	10.870	10.870	10.580	10.670	10.670	29,360,966
2025-03-18	10.920	11.060	10.740	10.810	10.810	33,026,263
2025-03-17	11.090	11.390	10.930	10.960	10.960	46,231,795
2025-03-14	11.380	11.490	10.800	11.200	11.200	59,564,013
2025-03-13	10.970	11.800	10.930	11.380	11.380	83,100,013
2025-03-12	10.500	11.260	10.490	10.980	10.980	71,085,213
2025-03-11	10.020	10.600	9.890	10.410	10.410	39,535,329
2025-03-10	10.690	10.750	9.910	9.980	9.980	51,453,066
2025-03-07	10.440	10.840	10.300	10.650	10.650	37,534,721
2025-03-06	10.100	10.540	10.060	10.440	10.440	36,762,871
2025-03-05	9.950	10.140	9.950	9.990	9.990	17,666,300
2025-03-04	9.860	10.110	9.670	9.970	9.970	25,151,501
2025-03-03	10.120	10.200	9.760	9.830	9.830	26,664,000
2025-02-28	10.500	10.570	10.020	10.090	10.090	39,833,260
2025-02-27	11.300	11.400	10.420	10.580	10.580	64,393,919
2025-02-26	10.290	11.300	10.290	11.300	11.300	58,118,350
2025-02-25	10.380	10.510	10.120	10.270	10.270	46,751,055
2025-02-24	9.920	10.880	9.850	10.500	10.500	104,440,176
2025-02-21	9.500	9.920	9.410	9.920	9.920	43,913,099
2025-02-20	8.990	9.080	8.930	9.020	9.020	11,294,685
2025-02-19	8.920	9.040	8.860	9.020	9.020	11,717,302
2025-02-18	9.020	9.030	8.840	8.890	8.890	13,317,740
2025-02-17	9.050	9.100	8.940	9.020	9.020	13,544,180
2025-02-14	9.130	9.170	9.040	9.080	9.080	10,313,610
2025-02-13	9.280	9.360	9.130	9.150	9.150	14,141,535
2025-02-12	9.180	9.290	9.150	9.260	9.260	11,774,320
2025-02-11	9.120	9.350	9.120	9.230	9.230	16,277,524
2025-02-10	9.140	9.330	9.110	9.140	9.140	18,515,183
2025-02-07	9.050	9.180	8.960	9.130	9.130	16,386,658
2025-02-06	9.000	9.090	8.930	9.070	9.070	18,591,666
2025-02-05	9.600	9.630	8.960	9.010	9.010	31,461,094
2025-01-27	9.680	9.710	9.520	9.530	9.530	14,728,100
2025-01-24	9.580	9.680	9.530	9.610	9.610	14,228,300
2025-01-23	9.600	9.790	9.560	9.600	9.600	20,945,824
2025-01-22	9.560	9.720	9.410	9.490	9.490	18,200,804
2025-01-21	9.400	9.630	9.370	9.560	9.560	22,206,456
2025-01-20	9.140	9.550	8.960	9.460	9.460	33,502,826

← NewerPage 7 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.