Sunny Optical Technology (Group) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.540	2.620	2.540	2.560	2.560	11,123
2026-10-19	2.440	2.480	2.440	2.480	2.480	3,492
2026-10-15	2.460	2.460	2.420	2.440	2.440	48,954
2026-10-14	2.540	2.540	2.520	2.520	2.520	7,136
2026-10-12	2.540	2.560	2.520	2.520	2.520	22,325
2026-10-09	2.580	2.600	2.540	2.600	2.600	632,196
2026-10-08	2.660	2.660	2.580	2.600	2.600	51,776
2026-10-07	2.760	2.800	2.760	2.800	2.800	113,435
2026-10-06	2.740	2.780	2.720	2.720	2.720	15,060
2026-10-05	2.640	2.680	2.640	2.680	2.680	84,787
2026-10-02	2.640	2.660	2.620	2.660	2.660	49,382
2026-10-01	2.700	2.720	2.700	2.700	2.700	63,145
2026-09-30	2.680	2.740	2.680	2.700	2.700	61,320
2026-09-29	2.660	2.700	2.660	2.700	2.700	381,832
2026-09-28	2.640	2.680	2.640	2.680	2.680	123,608
2026-09-25	2.740	2.780	2.720	2.760	2.760	31,165
2026-09-24	2.760	2.780	2.760	2.760	2.760	3,049
2026-09-23	2.800	2.800	2.720	2.760	2.760	427,245
2026-09-22	2.900	2.920	2.860	2.880	2.880	28,641
2026-09-21	2.840	2.880	2.840	2.880	2.880	80,936
2026-09-18	2.880	2.880	2.840	2.840	2.840	12,904
2026-09-17	2.860	2.860	2.860	2.860	2.860	100
2026-09-16	2.880	2.940	2.880	2.920	2.920	120,889
2026-09-15	2.920	2.940	2.860	2.860	2.860	108,217
2026-09-14	2.820	2.860	2.820	2.840	2.840	94,606
2026-09-11	2.960	3.000	2.920	2.920	2.920	18,934
2026-09-10	2.900	2.920	2.900	2.920	2.920	473,844
2026-09-09	2.840	2.920	2.840	2.920	2.920	188,835
2026-09-08	2.860	2.860	2.800	2.820	2.820	252,176
2026-09-07	2.940	2.940	2.900	2.900	2.900	238,633
2026-09-04	2.960	2.980	2.920	2.960	2.960	593,067
2026-09-03	3.020	3.020	2.960	2.960	2.960	386,238
2026-09-02	3.020	3.080	3.020	3.040	3.040	483,105
2026-09-01	3.080	3.100	3.040	3.040	3.040	119,694
2026-08-31	2.940	3.020	2.940	2.980	2.980	669,080
2026-08-28	2.820	2.840	2.780	2.800	2.800	654,337
2026-08-27	2.740	2.780	2.680	2.720	2.720	693,235
2026-08-26	2.680	2.700	2.620	2.640	2.640	828,616
2026-08-25	2.540	2.620	2.540	2.580	2.580	31,304
2026-08-24	2.540	2.540	2.480	2.480	2.480	280,501
2026-08-21	2.540	2.600	2.540	2.580	2.580	1,218,715
2026-08-20	2.480	2.480	2.440	2.460	2.460	347,357
2026-08-19	2.480	2.480	2.440	2.480	2.480	516,921
2026-08-18	2.560	2.580	2.540	2.560	2.560	558,534
2026-08-17	2.520	2.560	2.520	2.560	2.560	142,593
2026-08-14	2.480	2.500	2.480	2.500	2.500	344,790
2026-08-13	2.500	2.500	2.460	2.500	2.500	820,528
2026-08-12	2.460	2.460	2.460	2.460	2.460	0
2026-08-11	2.500	2.500	2.460	2.460	2.460	22,837
2026-08-10	2.500	2.500	2.460	2.500	2.500	63,769
2026-08-07	2.480	2.500	2.480	2.500	2.500	207,612
2026-08-06	2.500	2.500	2.460	2.480	2.480	206,047
2026-08-05	2.500	2.540	2.500	2.540	2.540	149,862
2026-08-04	2.460	2.500	2.460	2.480	2.480	7,275
2026-08-03	2.400	2.420	2.360	2.420	2.420	28,926
2026-07-31	2.420	2.420	2.380	2.400	2.400	83,062
2026-07-30	2.480	2.480	2.420	2.460	2.460	333,980
2026-07-29	2.500	2.500	2.500	2.500	2.500	0
2026-07-28	2.500	2.500	2.500	2.500	2.500	0
2026-07-27	2.520	2.560	2.500	2.500	2.500	1,122,741

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0490 CNY

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