Sunny Loan Top Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.890	5.020	4.890	4.930	4.912	9,175,530
2022-05-05	4.960	5.210	4.960	5.090	5.072	10,638,660
2022-04-29	4.780	5.090	4.750	5.020	5.002	13,659,389
2022-04-28	4.880	5.000	4.620	4.770	4.753	14,006,723
2022-04-27	4.860	4.970	4.640	4.890	4.872	16,015,897
2022-04-26	5.200	5.300	4.850	4.980	4.962	19,256,149
2022-04-25	5.570	5.610	5.270	5.280	5.261	16,176,436
2022-04-22	5.700	5.900	5.620	5.790	5.769	16,624,927
2022-04-21	6.080	6.190	5.820	5.890	5.869	19,728,231
2022-04-20	6.070	6.410	6.030	6.160	6.138	16,280,062
2022-04-19	5.940	6.140	5.890	6.080	6.058	13,275,854
2022-04-18	6.080	6.080	5.810	5.910	5.889	11,606,384
2022-04-15	6.460	6.460	6.010	6.080	6.058	17,992,322
2022-04-14	6.410	6.540	6.250	6.460	6.437	21,023,897
2022-04-13	6.240	6.660	6.210	6.370	6.347	28,079,776
2022-04-12	5.950	6.300	5.860	6.290	6.267	20,035,237
2022-04-11	6.200	6.220	5.900	5.960	5.938	16,525,111
2022-04-08	6.330	6.450	6.140	6.210	6.188	16,370,710
2022-04-07	6.540	6.600	6.310	6.310	6.287	19,266,560
2022-04-06	6.570	6.770	6.440	6.600	6.576	26,248,174
2022-04-01	6.320	6.820	6.300	6.580	6.556	34,397,863
2022-03-31	6.230	6.540	6.210	6.410	6.387	26,231,566
2022-03-30	6.140	6.440	6.110	6.330	6.307	23,648,744
2022-03-29	6.390	6.400	6.060	6.140	6.118	26,257,831
2022-03-28	6.570	6.650	6.310	6.430	6.407	34,431,714
2022-03-25	6.430	6.890	6.430	6.750	6.726	50,661,626
2022-03-24	6.560	6.700	6.380	6.490	6.467	44,871,807
2022-03-23	7.800	7.800	6.930	6.930	6.905	77,575,599
2022-03-22	7.700	7.700	7.700	7.700	7.672	16,034,157
2022-03-21	7.000	7.000	7.000	7.000	6.975	5,867,852
2022-03-18	6.150	6.430	6.150	6.360	6.337	30,396,236
2022-03-17	6.230	6.400	6.140	6.260	6.237	46,423,456
2022-03-16	5.740	6.220	5.740	6.220	6.198	42,612,227
2022-03-15	6.110	6.140	5.600	5.650	5.630	29,755,575
2022-03-14	6.090	6.360	6.020	6.150	6.128	26,058,247
2022-03-11	5.900	6.200	5.860	6.110	6.088	21,505,565
2022-03-10	6.090	6.250	5.870	6.070	6.048	24,078,039
2022-03-09	5.870	6.090	5.650	5.970	5.948	24,190,017
2022-03-08	6.010	6.170	5.830	5.950	5.929	20,350,132
2022-03-07	5.900	6.290	5.850	6.030	6.008	27,353,214
2022-03-04	6.000	6.140	5.850	5.970	5.948	27,153,189
2022-03-03	5.900	6.190	5.840	6.090	6.068	37,471,290
2022-03-02	5.510	6.100	5.510	5.930	5.909	44,555,339
2022-03-01	6.180	6.200	5.900	5.900	5.879	14,386,900
2022-02-28	7.120	7.150	6.320	6.560	6.536	56,358,263
2022-02-25	6.330	6.800	6.330	6.800	6.775	19,240,937
2022-02-24	6.510	7.110	6.150	6.180	6.158	65,927,403
2022-02-23	5.990	6.510	5.830	6.510	6.486	34,087,424
2022-02-22	5.760	6.210	5.720	5.920	5.899	31,386,625
2022-02-21	5.680	5.860	5.650	5.820	5.799	24,308,627
2022-02-18	5.710	5.790	5.570	5.700	5.679	37,627,984
2022-02-17	5.360	5.900	5.270	5.900	5.879	25,762,779
2022-02-16	5.200	5.380	5.170	5.360	5.341	10,699,732
2022-02-15	5.230	5.240	5.110	5.150	5.131	6,007,268
2022-02-14	5.140	5.270	5.130	5.210	5.191	5,814,107
2022-02-11	5.260	5.280	5.160	5.190	5.171	4,974,000
2022-02-10	5.270	5.340	5.210	5.260	5.241	5,998,299
2022-02-09	5.320	5.370	5.260	5.280	5.261	5,601,494
2022-02-08	5.040	5.330	5.010	5.330	5.311	10,202,902
2022-02-07	4.970	5.050	4.930	5.020	5.002	6,283,501

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0100 CNY
2022-05-25	0.0110 CNY
2020-06-12	0.0200 CNY
2019-06-13	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.