Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.090 | 9.170 | 9.030 | 9.120 | 9.120 | 10,817,320 |
| 2025-01-16 | 9.040 | 9.300 | 9.030 | 9.140 | 9.140 | 16,899,729 |
| 2025-01-15 | 9.030 | 9.170 | 8.950 | 8.980 | 8.980 | 12,276,797 |
| 2025-01-14 | 8.800 | 9.070 | 8.780 | 9.050 | 9.050 | 15,323,574 |
| 2025-01-13 | 8.740 | 8.920 | 8.620 | 8.800 | 8.800 | 17,853,821 |
| 2025-01-10 | 9.030 | 9.300 | 8.860 | 8.860 | 8.860 | 16,550,242 |
| 2025-01-09 | 8.980 | 9.160 | 8.920 | 8.990 | 8.990 | 21,504,352 |
| 2025-01-08 | 8.800 | 9.170 | 8.660 | 9.070 | 9.070 | 34,897,220 |
| 2025-01-07 | 9.020 | 9.080 | 8.720 | 8.850 | 8.850 | 30,090,174 |
| 2025-01-06 | 9.170 | 9.230 | 8.920 | 9.020 | 9.020 | 23,477,141 |
| 2025-01-03 | 9.320 | 9.350 | 9.110 | 9.170 | 9.170 | 30,260,585 |
| 2025-01-02 | 9.250 | 9.610 | 9.200 | 9.280 | 9.280 | 41,519,051 |
| 2024-12-31 | 9.550 | 9.730 | 9.240 | 9.300 | 9.300 | 48,902,388 |
| 2024-12-30 | 10.200 | 10.290 | 9.460 | 9.580 | 9.580 | 71,131,249 |
| 2024-12-27 | 10.700 | 10.700 | 10.040 | 10.100 | 10.100 | 93,334,020 |
| 2024-12-26 | 9.720 | 10.780 | 9.680 | 10.780 | 10.780 | 52,916,065 |
| 2024-12-25 | 9.780 | 9.960 | 9.670 | 9.800 | 9.800 | 23,892,264 |
| 2024-12-24 | 9.880 | 10.140 | 9.580 | 9.730 | 9.730 | 41,295,194 |
| 2024-12-23 | 9.440 | 10.180 | 9.350 | 9.970 | 9.970 | 45,974,929 |
| 2024-12-20 | 9.520 | 9.600 | 9.430 | 9.480 | 9.480 | 12,445,138 |
| 2024-12-19 | 9.410 | 9.500 | 9.230 | 9.480 | 9.480 | 18,492,260 |
| 2024-12-18 | 9.280 | 9.650 | 9.280 | 9.580 | 9.580 | 28,458,602 |
| 2024-12-17 | 9.330 | 9.430 | 9.240 | 9.290 | 9.290 | 15,321,707 |
| 2024-12-16 | 9.230 | 9.370 | 9.200 | 9.300 | 9.300 | 11,973,380 |
| 2024-12-13 | 9.310 | 9.320 | 9.150 | 9.170 | 9.170 | 10,760,456 |
| 2024-12-12 | 9.200 | 9.330 | 9.180 | 9.310 | 9.310 | 10,164,979 |
| 2024-12-11 | 9.040 | 9.230 | 9.040 | 9.220 | 9.220 | 9,989,084 |
| 2024-12-10 | 9.360 | 9.380 | 9.040 | 9.050 | 9.050 | 13,479,016 |
| 2024-12-09 | 9.200 | 9.260 | 9.120 | 9.140 | 9.140 | 10,486,256 |
| 2024-12-06 | 8.960 | 9.200 | 8.920 | 9.190 | 9.190 | 15,397,434 |
| 2024-12-05 | 8.950 | 8.990 | 8.900 | 8.950 | 8.950 | 7,436,646 |
| 2024-12-04 | 9.010 | 9.020 | 8.930 | 8.950 | 8.950 | 9,334,536 |
| 2024-12-03 | 9.000 | 9.030 | 8.880 | 9.010 | 9.010 | 10,814,060 |
| 2024-12-02 | 8.940 | 9.040 | 8.880 | 8.960 | 8.960 | 14,072,915 |
| 2024-11-29 | 8.880 | 9.000 | 8.830 | 8.910 | 8.910 | 11,752,818 |
| 2024-11-28 | 8.950 | 8.980 | 8.850 | 8.870 | 8.870 | 7,095,949 |
| 2024-11-27 | 8.870 | 8.970 | 8.700 | 8.960 | 8.960 | 12,349,288 |
| 2024-11-26 | 8.870 | 8.960 | 8.820 | 8.880 | 8.880 | 6,024,376 |
| 2024-11-25 | 8.900 | 8.990 | 8.770 | 8.870 | 8.870 | 10,799,366 |
| 2024-11-22 | 9.120 | 9.180 | 8.800 | 8.840 | 8.840 | 11,617,060 |
| 2024-11-21 | 9.050 | 9.120 | 9.000 | 9.110 | 9.110 | 9,086,252 |
| 2024-11-20 | 9.110 | 9.120 | 8.910 | 9.080 | 9.080 | 15,022,801 |
| 2024-11-19 | 8.950 | 9.120 | 8.930 | 9.120 | 9.120 | 12,881,409 |
| 2024-11-18 | 9.000 | 9.130 | 8.940 | 8.980 | 8.980 | 15,538,063 |
| 2024-11-15 | 9.080 | 9.260 | 8.950 | 8.960 | 8.960 | 15,698,051 |
| 2024-11-14 | 9.260 | 9.360 | 9.130 | 9.150 | 9.150 | 17,706,121 |
| 2024-11-13 | 9.210 | 9.340 | 9.130 | 9.250 | 9.250 | 12,660,773 |
| 2024-11-12 | 9.170 | 9.380 | 9.120 | 9.190 | 9.190 | 18,147,433 |
| 2024-11-11 | 9.170 | 9.190 | 9.040 | 9.190 | 9.190 | 18,845,722 |
| 2024-11-08 | 9.440 | 9.560 | 9.140 | 9.190 | 9.190 | 24,697,533 |
| 2024-11-07 | 9.180 | 9.490 | 9.080 | 9.450 | 9.450 | 21,486,029 |
| 2024-11-06 | 9.300 | 9.490 | 9.200 | 9.260 | 9.260 | 20,215,411 |
| 2024-11-05 | 9.260 | 9.360 | 9.110 | 9.330 | 9.330 | 21,257,440 |
| 2024-11-04 | 9.280 | 9.410 | 9.150 | 9.230 | 9.230 | 18,112,694 |
| 2024-11-01 | 9.020 | 9.290 | 8.960 | 9.150 | 9.150 | 23,837,584 |
| 2024-10-31 | 9.190 | 9.270 | 8.930 | 9.020 | 9.020 | 25,335,466 |
| 2024-10-30 | 9.100 | 9.260 | 9.050 | 9.250 | 9.250 | 17,996,726 |
| 2024-10-29 | 9.430 | 9.440 | 9.030 | 9.120 | 9.120 | 23,454,169 |
| 2024-10-28 | 9.100 | 9.440 | 9.060 | 9.430 | 9.430 | 26,938,655 |
| 2024-10-25 | 8.880 | 9.230 | 8.880 | 9.090 | 9.090 | 38,068,841 |
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.