Sumec Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.460 | 10.740 | 10.400 | 10.660 | 10.660 | 11,010,742 |
| 2026-10-16 | 10.500 | 10.560 | 10.310 | 10.440 | 10.440 | 13,427,712 |
| 2026-10-15 | 10.920 | 10.920 | 10.320 | 10.360 | 10.360 | 14,013,700 |
| 2026-10-14 | 11.230 | 11.310 | 11.000 | 11.020 | 11.020 | 13,597,000 |
| 2026-10-13 | 11.250 | 11.280 | 11.040 | 11.220 | 11.220 | 9,842,840 |
| 2026-10-12 | 11.400 | 11.500 | 11.110 | 11.180 | 11.180 | 9,874,200 |
| 2026-10-09 | 11.420 | 11.550 | 11.340 | 11.410 | 11.410 | 8,815,380 |
| 2026-10-08 | 11.300 | 11.540 | 11.250 | 11.430 | 11.430 | 9,570,156 |
| 2026-09-30 | 11.100 | 11.340 | 11.070 | 11.280 | 11.280 | 7,411,700 |
| 2026-09-29 | 11.130 | 11.250 | 10.970 | 11.100 | 11.100 | 6,678,307 |
| 2026-09-28 | 11.260 | 11.350 | 11.100 | 11.180 | 11.180 | 6,538,700 |
| 2026-09-24 | 11.350 | 11.550 | 11.270 | 11.290 | 11.290 | 6,155,639 |
| 2026-09-23 | 11.260 | 11.490 | 11.210 | 11.370 | 11.370 | 7,044,180 |
| 2026-09-22 | 11.480 | 11.540 | 11.260 | 11.310 | 11.310 | 9,247,662 |
| 2026-09-21 | 11.460 | 11.630 | 11.300 | 11.530 | 11.530 | 10,720,443 |
Page 1 of 1 · 15 trading days
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.