Sunny Optical Technology (Group) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.540	2.540	2.500	2.540	2.540	118,401
2026-07-23	2.560	2.620	2.560	2.580	2.580	321,304
2026-07-22	2.520	2.560	2.500	2.520	2.520	300,275
2026-07-21	2.400	2.500	2.400	2.480	2.480	137,937
2026-07-20	2.400	2.420	2.340	2.360	2.360	210,100
2026-07-17	2.340	2.340	2.300	2.300	2.300	388,817
2026-07-16	2.480	2.480	2.420	2.440	2.440	667,212
2026-07-15	2.400	2.440	2.360	2.440	2.440	660,794
2026-07-14	2.340	2.420	2.320	2.420	2.420	280,812
2026-07-13	2.320	2.360	2.300	2.360	2.360	439,125
2026-07-10	2.480	2.480	2.360	2.400	2.400	322,964
2026-07-09	2.420	2.440	2.400	2.420	2.420	74,212
2026-07-08	2.400	2.480	2.380	2.480	2.480	1,217,559
2026-07-07	2.400	2.400	2.340	2.380	2.380	151,899
2026-07-06	2.460	2.460	2.380	2.400	2.400	816,949
2026-07-03	2.560	2.620	2.560	2.560	2.560	90,379
2026-07-02	2.600	2.600	2.520	2.540	2.540	151,524
2026-07-01	2.600	2.620	2.600	2.620	2.620	35,511
2026-06-30	2.620	2.660	2.580	2.600	2.600	522,251
2026-06-29	2.500	2.560	2.480	2.540	2.540	179,266
2026-06-26	2.520	2.600	2.460	2.600	2.600	1,320,243
2026-06-25	2.980	2.980	2.820	2.860	2.860	787,540
2026-06-24	3.180	3.340	3.180	3.240	3.240	176,939
2026-06-23	3.320	3.320	3.100	3.120	3.120	1,001,750
2026-06-22	3.360	3.380	3.320	3.340	3.340	1,052,337
2026-06-19	3.380	3.380	3.360	3.360	3.360	136,456
2026-06-18	3.220	3.400	3.220	3.380	3.380	1,502,462
2026-06-17	3.360	3.380	3.300	3.300	3.300	159,510
2026-06-16	3.140	3.140	3.080	3.120	3.120	33,360
2026-06-15	3.120	3.200	3.080	3.200	3.200	179,690
2026-06-12	3.080	3.100	2.940	2.980	2.980	201,724
2026-06-11	2.940	3.000	2.900	2.920	2.920	762,209
2026-06-10	3.080	3.080	3.000	3.040	3.040	1,479,169
2026-06-09	3.180	3.240	3.160	3.220	3.220	56,132
2026-06-08	3.280	3.300	3.180	3.200	3.200	654,708
2026-06-05	3.440	3.540	3.380	3.400	3.400	3,845,910
2026-06-04	3.420	3.500	3.380	3.400	3.351	869,386
2026-06-03	3.460	3.460	3.460	3.460	3.410	0
2026-06-02	3.520	3.520	3.420	3.460	3.410	340,560
2026-06-01	3.520	3.520	3.520	3.520	3.469	0
2026-05-29	3.240	3.520	3.240	3.520	3.469	7,187,599
2026-05-28	3.060	3.120	3.040	3.060	3.016	567,463
2026-05-27	3.200	3.200	3.100	3.120	3.075	444,732
2026-05-26	3.040	3.140	3.000	3.080	3.036	1,759,905
2026-05-25	3.100	3.100	3.040	3.060	3.016	167,425
2026-05-22	2.980	3.120	2.980	3.120	3.075	1,545,978
2026-05-21	2.740	2.920	2.740	2.860	2.819	3,108,207
2026-05-20	2.600	2.640	2.600	2.640	2.602	176,311
2026-05-19	2.580	2.640	2.560	2.640	2.602	377,861
2026-05-18	2.620	2.680	2.620	2.680	2.641	481,666
2026-05-15	2.720	2.740	2.680	2.740	2.701	82,207
2026-05-14	2.700	2.780	2.700	2.740	2.701	226,241
2026-05-13	2.720	2.740	2.700	2.720	2.681	165,529
2026-05-12	2.640	2.660	2.600	2.620	2.582	410,765
2026-05-11	2.680	2.720	2.660	2.720	2.681	448,080
2026-05-08	2.740	2.800	2.720	2.800	2.760	401,114
2026-05-07	2.780	2.800	2.760	2.780	2.740	968,875
2026-05-06	2.740	2.760	2.700	2.720	2.681	560,688
2026-05-05	2.680	2.820	2.680	2.800	2.760	302,387
2026-05-04	2.660	2.660	2.660	2.660	2.622	0

← NewerPage 2 of 5 · 282 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.