Sunny Optical Technology (Group) Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.180 | 3.180 | 3.140 | 3.160 | 3.115 | 360,481 |
| 2025-10-30 | 3.280 | 3.280 | 3.180 | 3.220 | 3.174 | 2,775,825 |
| 2025-10-29 | 3.380 | 3.400 | 3.360 | 3.360 | 3.312 | 14,443 |
| 2025-10-28 | 3.380 | 3.440 | 3.360 | 3.380 | 3.331 | 248,225 |
| 2025-10-27 | 3.420 | 3.440 | 3.400 | 3.400 | 3.351 | 329,955 |
| 2025-10-24 | 3.380 | 3.400 | 3.360 | 3.360 | 3.312 | 145,170 |
| 2025-10-22 | 3.380 | 3.380 | 3.340 | 3.340 | 3.292 | 140,971 |
| 2025-10-21 | 3.460 | 3.480 | 3.380 | 3.400 | 3.351 | 498,961 |
| 2025-10-20 | 3.340 | 3.360 | 3.300 | 3.320 | 3.272 | 452,214 |
| 2025-10-17 | 3.300 | 3.300 | 3.180 | 3.220 | 3.174 | 650,630 |
| 2025-10-16 | 3.320 | 3.400 | 3.300 | 3.400 | 3.351 | 302,065 |
| 2025-10-15 | 3.280 | 3.360 | 3.260 | 3.340 | 3.292 | 531,503 |
| 2025-10-14 | 3.340 | 3.360 | 3.200 | 3.200 | 3.154 | 2,919,297 |
| 2025-10-10 | 3.580 | 3.600 | 3.500 | 3.500 | 3.450 | 4,076,747 |
| 2025-10-09 | 3.780 | 3.800 | 3.680 | 3.680 | 3.627 | 908,299 |
| 2025-10-08 | 3.720 | 3.720 | 3.680 | 3.720 | 3.666 | 934,262 |
| 2025-10-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.666 | 0 |
| 2025-10-06 | 3.780 | 3.780 | 3.720 | 3.720 | 3.666 | 2,197,117 |
| 2025-10-03 | 3.740 | 3.780 | 3.720 | 3.780 | 3.726 | 1,791,947 |
| 2025-10-02 | 3.780 | 3.880 | 3.760 | 3.880 | 3.824 | 7,362,220 |
| 2025-10-01 | 3.840 | 3.900 | 3.820 | 3.880 | 3.824 | 1,452,857 |
| 2025-09-30 | 3.640 | 3.820 | 3.640 | 3.820 | 3.765 | 3,288,667 |
| 2025-09-29 | 3.560 | 3.600 | 3.540 | 3.540 | 3.489 | 784,716 |
| 2025-09-26 | 3.600 | 3.640 | 3.500 | 3.540 | 3.489 | 1,060,517 |
| 2025-09-25 | 3.620 | 3.660 | 3.580 | 3.580 | 3.528 | 1,019,654 |
| 2025-09-24 | 3.500 | 3.560 | 3.460 | 3.560 | 3.509 | 827,037 |
| 2025-09-23 | 3.480 | 3.500 | 3.420 | 3.500 | 3.450 | 1,019,933 |
| 2025-09-22 | 3.520 | 3.600 | 3.520 | 3.600 | 3.548 | 1,701,002 |
| 2025-09-19 | 3.380 | 3.400 | 3.300 | 3.360 | 3.312 | 118,440 |
| 2025-09-18 | 3.460 | 3.480 | 3.320 | 3.360 | 3.312 | 303,800 |
| 2025-09-17 | 3.400 | 3.440 | 3.360 | 3.440 | 3.390 | 223,843 |
| 2025-09-16 | 3.260 | 3.280 | 3.240 | 3.280 | 3.233 | 59,179 |
| 2025-09-15 | 3.320 | 3.340 | 3.280 | 3.300 | 3.252 | 196,398 |
| 2025-09-12 | 3.340 | 3.340 | 3.300 | 3.300 | 3.252 | 151,310 |
| 2025-09-11 | 3.320 | 3.380 | 3.320 | 3.360 | 3.312 | 315,962 |
| 2025-09-10 | 3.240 | 3.340 | 3.240 | 3.320 | 3.272 | 95,921 |
| 2025-09-09 | 3.260 | 3.260 | 3.200 | 3.220 | 3.174 | 95,938 |
| 2025-09-08 | 3.280 | 3.340 | 3.280 | 3.340 | 3.292 | 53,928 |
| 2025-09-05 | 3.280 | 3.320 | 3.260 | 3.320 | 3.272 | 139,486 |
| 2025-09-04 | 3.240 | 3.240 | 3.200 | 3.240 | 3.193 | 397,066 |
| 2025-09-03 | 3.300 | 3.300 | 3.260 | 3.300 | 3.252 | 236,883 |
| 2025-09-02 | 3.340 | 3.360 | 3.280 | 3.320 | 3.272 | 73,324 |
← NewerPage 5 of 5 · 282 trading days
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.