SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.490	15.830	14.990	15.800	15.800	5,353,515
2026-10-22	15.900	15.980	15.500	15.500	15.500	2,950,211
2026-10-21	15.900	16.030	15.860	15.870	15.870	1,806,094
2026-10-20	15.950	16.090	15.800	15.900	15.900	3,031,613
2026-10-19	15.850	16.050	15.720	15.950	15.950	2,811,728
2026-10-16	15.740	16.080	15.720	15.850	15.850	3,784,307
2026-10-15	16.000	16.220	15.590	15.590	15.590	5,168,580
2026-10-14	16.260	16.400	16.060	16.320	16.320	2,613,280
2026-10-13	16.010	16.330	15.860	16.260	16.260	3,363,061
2026-10-12	16.330	16.580	16.190	16.200	16.200	3,521,466
2026-10-09	16.150	16.340	15.780	16.290	16.290	4,054,500
2026-10-08	16.290	16.460	16.060	16.170	16.170	3,328,344
2026-09-30	16.190	16.240	16.050	16.120	16.120	1,753,714
2026-09-29	16.040	16.200	16.020	16.100	16.100	2,040,734
2026-09-28	16.370	16.370	15.990	16.040	16.040	3,212,234
2026-09-24	16.530	16.560	16.370	16.370	16.370	2,208,800
2026-09-23	16.650	16.650	16.460	16.470	16.470	2,915,074
2026-09-22	16.830	16.850	16.610	16.650	16.650	3,063,300
2026-09-21	16.730	16.810	16.700	16.790	16.790	2,897,494
2026-09-18	16.530	16.770	16.530	16.730	16.730	3,432,548
2026-09-17	16.560	16.690	16.370	16.470	16.470	3,257,117
2026-09-16	16.610	16.730	16.460	16.660	16.660	2,810,840
2026-09-15	16.860	16.880	16.590	16.600	16.600	2,904,600
2026-09-14	17.080	17.140	16.800	16.840	16.840	3,767,981
2026-09-11	17.010	17.190	16.850	17.070	17.070	4,946,179
2026-09-10	17.220	17.350	17.140	17.150	17.150	4,628,198
2026-09-09	17.320	17.440	17.210	17.400	17.400	5,319,132
2026-09-08	17.140	17.320	17.030	17.310	17.310	4,605,704
2026-09-07	16.990	17.170	16.850	17.150	17.150	3,791,587
2026-09-04	17.000	17.260	16.950	16.990	16.990	4,854,222
2026-09-03	17.020	17.150	16.910	16.980	16.980	3,222,626
2026-09-02	17.010	17.150	16.910	17.020	17.020	4,015,202
2026-09-01	17.200	17.320	17.160	17.180	17.180	4,163,998
2026-08-31	17.060	17.250	17.000	17.230	17.230	4,400,693
2026-08-28	17.230	17.320	17.120	17.230	17.230	4,620,717
2026-08-27	17.000	17.250	16.960	17.230	17.230	5,606,300
2026-08-26	17.570	17.980	17.210	17.240	17.240	10,075,216
2026-08-25	16.910	17.350	16.820	17.330	17.330	6,738,542
2026-08-24	16.850	16.990	16.590	16.860	16.860	3,509,797
2026-08-21	16.670	16.890	16.500	16.850	16.850	3,699,981
2026-08-20	16.610	16.820	16.610	16.750	16.750	4,496,717
2026-08-19	17.290	17.320	16.520	16.520	16.520	8,924,282
2026-08-18	17.800	17.800	17.420	17.540	17.540	6,921,695
2026-08-17	17.640	17.810	17.430	17.810	17.810	6,764,902
2026-08-14	17.600	17.690	17.500	17.640	17.640	5,039,346
2026-08-13	17.730	17.930	17.600	17.620	17.620	7,951,802
2026-08-12	17.580	17.800	17.550	17.720	17.720	5,949,411
2026-08-11	17.830	17.840	17.570	17.610	17.610	7,017,601
2026-08-10	17.710	17.970	17.620	17.910	17.910	7,650,143
2026-08-07	17.980	18.080	17.510	17.750	17.750	11,002,964
2026-08-06	18.360	18.420	17.900	17.970	17.970	17,258,445
2026-08-05	18.340	18.960	18.010	18.700	18.700	23,461,092
2026-08-04	18.020	18.300	17.770	18.250	18.250	20,857,100
2026-08-03	17.400	18.910	17.240	18.400	18.400	28,337,939
2026-07-31	17.090	17.350	17.090	17.190	17.190	7,951,771
2026-07-30	17.160	17.390	16.870	17.070	17.070	9,782,892
2026-07-29	16.950	17.500	16.760	17.260	17.260	12,001,837
2026-07-28	16.850	17.750	16.760	17.000	17.000	14,485,772
2026-07-27	16.300	17.270	16.140	17.160	17.160	12,556,023
2026-07-24	16.250	16.960	16.110	16.630	16.630	11,776,923

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1120 CNY
2025-11-13	0.0210 CNY
2025-07-08	0.1740 CNY
2024-11-26	0.0200 CNY
2024-07-11	0.1870 CNY
2023-07-25	0.1210 CNY
2022-07-20	0.0940 CNY
2021-07-23	0.0820 CNY
2020-07-10	0.1070 CNY
2019-06-21	0.0900 CNY

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