Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.830 | 8.880 | 8.610 | 8.690 | 8.690 | 16,792,025 |
| 2024-10-23 | 8.640 | 8.830 | 8.630 | 8.820 | 8.820 | 20,415,298 |
| 2024-10-22 | 8.690 | 8.700 | 8.480 | 8.650 | 8.650 | 18,594,757 |
| 2024-10-21 | 8.760 | 8.850 | 8.630 | 8.650 | 8.650 | 21,460,384 |
| 2024-10-18 | 8.610 | 8.840 | 8.510 | 8.740 | 8.740 | 18,225,356 |
| 2024-10-17 | 8.650 | 8.840 | 8.550 | 8.580 | 8.580 | 14,036,310 |
| 2024-10-16 | 8.650 | 8.800 | 8.540 | 8.620 | 8.620 | 13,587,861 |
| 2024-10-15 | 8.840 | 8.910 | 8.720 | 8.750 | 8.750 | 17,284,600 |
| 2024-10-14 | 8.700 | 8.950 | 8.600 | 8.880 | 8.880 | 19,599,450 |
| 2024-10-11 | 8.990 | 9.010 | 8.480 | 8.590 | 8.590 | 25,057,401 |
| 2024-10-10 | 8.700 | 9.330 | 8.700 | 8.990 | 8.990 | 33,157,979 |
| 2024-10-09 | 9.250 | 9.300 | 8.580 | 8.600 | 8.600 | 32,422,931 |
| 2024-10-08 | 10.110 | 10.110 | 9.220 | 9.520 | 9.520 | 50,894,090 |
| 2024-09-30 | 8.560 | 9.190 | 8.560 | 9.190 | 9.190 | 45,527,985 |
| 2024-09-27 | 8.190 | 8.390 | 8.170 | 8.350 | 8.350 | 21,902,668 |
| 2024-09-26 | 8.450 | 8.470 | 7.880 | 8.170 | 8.170 | 42,362,511 |
| 2024-09-25 | 8.650 | 8.750 | 8.360 | 8.450 | 8.450 | 19,779,971 |
| 2024-09-24 | 8.290 | 8.580 | 8.280 | 8.530 | 8.530 | 15,380,828 |
| 2024-09-23 | 8.270 | 8.420 | 8.220 | 8.300 | 8.300 | 10,129,669 |
| 2024-09-20 | 8.190 | 8.330 | 8.140 | 8.270 | 8.270 | 12,982,411 |
| 2024-09-19 | 8.300 | 8.350 | 8.080 | 8.210 | 8.210 | 15,710,197 |
| 2024-09-18 | 8.120 | 8.340 | 8.050 | 8.300 | 8.300 | 8,802,537 |
| 2024-09-13 | 8.120 | 8.220 | 8.110 | 8.120 | 8.120 | 6,286,661 |
| 2024-09-12 | 8.110 | 8.250 | 8.110 | 8.160 | 8.160 | 6,894,669 |
| 2024-09-11 | 8.140 | 8.200 | 8.060 | 8.120 | 8.120 | 6,952,420 |
| 2024-09-10 | 8.220 | 8.260 | 8.100 | 8.220 | 8.220 | 6,952,004 |
| 2024-09-09 | 8.080 | 8.330 | 8.020 | 8.260 | 8.260 | 11,846,000 |
| 2024-09-06 | 8.170 | 8.210 | 8.040 | 8.080 | 8.080 | 8,615,896 |
| 2024-09-05 | 8.330 | 8.360 | 8.160 | 8.180 | 8.180 | 7,537,100 |
| 2024-09-04 | 8.250 | 8.400 | 8.170 | 8.300 | 8.300 | 8,139,848 |
| 2024-09-03 | 8.210 | 8.440 | 8.190 | 8.320 | 8.320 | 16,936,809 |
| 2024-09-02 | 8.130 | 8.250 | 8.100 | 8.120 | 8.120 | 10,062,991 |
| 2024-08-30 | 8.240 | 8.280 | 8.120 | 8.160 | 8.160 | 10,792,355 |
| 2024-08-29 | 8.170 | 8.330 | 8.120 | 8.250 | 8.250 | 11,164,266 |
| 2024-08-28 | 8.090 | 8.210 | 8.040 | 8.160 | 8.160 | 6,996,973 |
| 2024-08-27 | 8.050 | 8.150 | 8.030 | 8.080 | 8.080 | 4,981,776 |
| 2024-08-26 | 8.060 | 8.150 | 7.900 | 8.120 | 8.120 | 9,078,072 |
| 2024-08-23 | 8.020 | 8.170 | 7.970 | 8.040 | 8.040 | 10,273,344 |
| 2024-08-22 | 8.000 | 8.160 | 7.930 | 8.020 | 8.020 | 7,490,360 |
| 2024-08-21 | 8.160 | 8.160 | 7.920 | 7.960 | 7.960 | 7,538,300 |
| 2024-08-20 | 8.210 | 8.240 | 8.110 | 8.150 | 8.150 | 10,288,822 |
| 2024-08-19 | 7.920 | 8.290 | 7.840 | 8.190 | 8.190 | 23,592,450 |
| 2024-08-16 | 7.870 | 7.880 | 7.720 | 7.720 | 7.720 | 5,382,943 |
| 2024-08-15 | 7.750 | 7.930 | 7.720 | 7.830 | 7.830 | 7,003,427 |
| 2024-08-14 | 7.890 | 7.920 | 7.720 | 7.780 | 7.780 | 6,815,357 |
| 2024-08-13 | 7.810 | 7.920 | 7.790 | 7.910 | 7.910 | 4,994,660 |
| 2024-08-12 | 7.880 | 7.900 | 7.750 | 7.810 | 7.810 | 4,708,684 |
| 2024-08-09 | 7.890 | 8.020 | 7.870 | 7.870 | 7.870 | 5,651,400 |
| 2024-08-08 | 7.840 | 7.920 | 7.760 | 7.890 | 7.890 | 5,372,100 |
| 2024-08-07 | 7.760 | 7.920 | 7.690 | 7.870 | 7.870 | 8,497,798 |
| 2024-08-06 | 7.790 | 7.870 | 7.720 | 7.780 | 7.780 | 6,992,601 |
| 2024-08-05 | 7.980 | 8.010 | 7.720 | 7.720 | 7.720 | 8,949,820 |
| 2024-08-02 | 7.990 | 8.070 | 7.920 | 7.950 | 7.950 | 5,030,221 |
| 2024-08-01 | 8.050 | 8.120 | 7.980 | 8.000 | 8.000 | 6,231,422 |
| 2024-07-31 | 7.810 | 8.050 | 7.740 | 8.030 | 8.030 | 10,986,478 |
| 2024-07-30 | 7.920 | 7.940 | 7.800 | 7.870 | 7.870 | 6,541,998 |
| 2024-07-29 | 7.980 | 8.090 | 7.910 | 7.950 | 7.950 | 5,783,421 |
| 2024-07-26 | 7.950 | 8.020 | 7.810 | 7.980 | 7.980 | 11,392,947 |
| 2024-07-25 | 8.040 | 8.090 | 7.800 | 7.890 | 7.890 | 10,248,054 |
| 2024-07-24 | 8.050 | 8.200 | 8.000 | 8.050 | 8.050 | 9,779,260 |
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.