SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.140	14.450	14.100	14.140	13.901	6,773,200
2024-07-26	13.700	14.220	13.700	14.100	13.862	9,320,000
2024-07-25	13.420	13.890	13.420	13.670	13.439	5,113,700
2024-07-24	13.470	13.940	13.360	13.580	13.350	7,414,200
2024-07-23	13.920	14.000	13.450	13.480	13.252	7,185,400
2024-07-22	14.010	14.010	13.660	13.960	13.724	5,373,257
2024-07-19	14.090	14.190	13.950	13.990	13.753	4,956,060
2024-07-18	13.870	14.220	13.720	14.140	13.901	7,023,127
2024-07-17	14.510	14.510	13.910	13.970	13.734	9,868,983
2024-07-16	14.420	14.560	14.320	14.540	14.294	4,430,400
2024-07-15	14.810	14.820	14.460	14.530	14.284	4,508,275
2024-07-12	14.790	15.190	14.650	14.750	14.501	10,505,645
2024-07-11	14.510	14.830	14.330	14.820	14.569	8,882,312
2024-07-10	14.910	14.910	14.430	14.480	14.051	7,238,820
2024-07-09	14.520	15.030	14.190	14.900	14.459	10,360,900
2024-07-08	14.600	14.770	14.380	14.520	14.090	6,389,399
2024-07-05	14.650	14.800	14.420	14.780	14.342	5,427,319
2024-07-04	14.720	14.830	14.450	14.640	14.207	5,905,500
2024-07-03	15.000	15.040	14.510	14.600	14.168	8,682,807
2024-07-02	15.450	15.450	15.000	15.070	14.624	6,809,863
2024-07-01	15.140	15.600	15.120	15.490	15.031	6,508,293
2024-06-28	14.830	15.490	14.770	15.280	14.828	9,184,259
2024-06-27	15.200	15.250	14.820	14.830	14.391	6,495,200
2024-06-26	15.090	15.330	14.810	15.270	14.818	6,576,700
2024-06-25	15.000	15.300	14.950	15.090	14.643	5,709,015
2024-06-24	15.350	15.350	14.850	14.960	14.517	7,755,300
2024-06-21	15.250	15.520	15.210	15.350	14.896	5,204,142
2024-06-20	15.870	15.870	15.250	15.290	14.837	9,959,903
2024-06-19	16.280	16.300	15.870	15.880	15.410	6,739,802
2024-06-18	15.920	16.540	15.780	16.300	15.817	10,562,203
2024-06-17	16.000	16.250	15.880	15.980	15.507	5,650,440
2024-06-14	16.100	16.260	16.020	16.180	15.701	5,833,240
2024-06-13	16.340	16.560	16.090	16.190	15.711	7,804,040
2024-06-12	15.930	16.430	15.920	16.340	15.856	8,623,200
2024-06-11	15.830	16.080	15.680	16.040	15.565	7,341,800
2024-06-07	15.950	16.050	15.620	15.960	15.488	9,168,904
2024-06-06	16.000	16.200	15.670	15.810	15.342	15,348,748
2024-06-05	17.300	17.340	16.100	16.220	15.740	18,980,563
2024-06-04	17.030	17.140	16.440	17.120	16.613	13,448,993
2024-06-03	17.000	17.360	16.820	17.030	16.526	10,923,301
2024-05-31	17.750	17.840	17.100	17.130	16.623	13,301,070
2024-05-30	17.540	17.870	17.460	17.570	17.050	10,821,031
2024-05-29	17.700	18.050	17.220	17.700	17.176	18,496,019
2024-05-28	16.950	18.540	16.720	17.820	17.292	31,607,242
2024-05-27	16.910	17.240	16.500	16.960	16.458	10,136,404
2024-05-24	16.710	17.110	16.710	16.810	16.312	8,741,800
2024-05-23	17.300	17.300	16.700	16.770	16.274	14,183,006
2024-05-22	17.860	18.030	17.190	17.310	16.798	15,590,166
2024-05-21	17.660	18.040	17.500	17.810	17.283	11,240,695
2024-05-20	17.360	17.860	17.300	17.780	17.254	15,010,900
2024-05-17	17.360	17.880	17.200	17.470	16.953	14,790,517
2024-05-16	17.380	17.800	17.160	17.470	16.953	21,812,175
2024-05-15	18.430	18.440	17.060	17.100	16.594	37,480,244
2024-05-14	18.550	19.070	18.530	18.670	18.117	20,410,817
2024-05-13	18.680	18.850	18.280	18.520	17.972	20,043,027
2024-05-10	18.640	19.120	18.330	19.060	18.496	34,750,891
2024-05-09	18.040	18.450	18.000	18.350	17.807	15,003,727
2024-05-08	18.650	18.650	17.940	18.050	17.516	23,909,585
2024-05-07	18.940	19.330	18.660	18.850	18.292	23,694,404
2024-05-06	18.520	19.150	18.170	19.110	18.544	31,780,831

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.