SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.420	19.180	18.240	18.500	17.952	39,328,205
2024-04-29	18.150	18.590	18.000	18.410	17.865	28,032,732
2024-04-26	17.850	18.640	17.830	18.370	17.826	35,364,811
2024-04-25	18.900	19.010	17.720	17.920	17.390	53,602,612
2024-04-24	18.200	19.550	17.600	19.450	18.874	58,973,557
2024-04-23	20.710	21.360	18.610	18.700	18.146	76,258,767
2024-04-22	19.230	20.680	19.060	20.680	20.068	29,007,962
2024-04-19	18.150	19.750	18.100	18.800	18.243	52,496,469
2024-04-18	18.790	19.230	18.390	18.450	17.904	46,457,636
2024-04-17	18.390	19.590	18.180	19.070	18.505	66,771,266
2024-04-16	16.420	17.850	16.240	17.850	17.322	36,913,730
2024-04-15	15.440	16.350	14.950	16.230	15.750	20,655,388
2024-04-12	15.680	15.990	15.500	15.560	15.099	9,807,532
2024-04-11	15.520	15.990	15.350	15.680	15.216	8,760,048
2024-04-10	15.930	16.080	15.310	15.590	15.129	10,632,911
2024-04-09	16.300	16.320	15.780	15.940	15.468	9,323,441
2024-04-08	15.920	16.680	15.860	16.270	15.788	13,684,429
2024-04-03	16.460	16.500	15.970	16.190	15.711	12,101,237
2024-04-02	16.410	16.900	16.200	16.580	16.089	17,402,914
2024-04-01	16.320	16.730	15.990	16.430	15.944	20,267,513
2024-03-29	15.480	16.420	15.440	16.290	15.808	15,564,875
2024-03-28	15.100	15.730	15.050	15.460	15.002	15,212,185
2024-03-27	15.280	15.580	15.080	15.280	14.828	17,530,773
2024-03-26	15.590	15.750	14.980	15.340	14.886	17,266,670
2024-03-25	16.310	16.790	15.520	15.620	15.158	27,521,561
2024-03-22	16.610	17.280	16.280	16.460	15.973	36,384,392
2024-03-21	16.170	17.440	16.110	16.680	16.186	52,449,170
2024-03-20	14.490	15.850	14.490	15.850	15.381	18,796,014
2024-03-19	14.580	14.630	14.380	14.410	13.983	7,834,394
2024-03-18	14.370	14.570	14.330	14.560	14.129	6,494,600
2024-03-15	14.300	14.360	14.100	14.360	13.935	5,678,100
2024-03-14	14.300	14.440	14.160	14.320	13.896	6,179,420
2024-03-13	14.230	14.550	14.150	14.230	13.809	8,196,892
2024-03-12	14.440	14.520	14.200	14.260	13.838	6,874,809
2024-03-11	14.300	14.430	14.170	14.420	13.993	6,616,446
2024-03-08	14.260	14.390	14.120	14.310	13.886	5,824,362
2024-03-07	14.400	14.570	14.230	14.300	13.877	9,572,865
2024-03-06	13.900	14.800	13.850	14.440	14.013	14,281,364
2024-03-05	14.240	14.290	13.900	13.950	13.537	7,237,452
2024-03-04	13.970	14.340	13.660	14.330	13.906	9,288,824
2024-03-01	14.050	14.150	13.810	13.920	13.508	6,883,775
2024-02-29	13.170	13.990	13.150	13.920	13.508	8,173,646
2024-02-28	13.770	14.040	13.150	13.150	12.761	9,834,760
2024-02-27	13.490	13.830	13.350	13.800	13.392	8,349,848
2024-02-26	13.600	13.740	13.430	13.540	13.139	6,022,960
2024-02-23	13.360	13.640	13.230	13.580	13.178	6,399,619
2024-02-22	13.120	13.520	13.080	13.450	13.052	6,190,470
2024-02-21	12.850	13.500	12.800	13.250	12.858	6,691,381
2024-02-20	13.000	13.230	12.720	13.030	12.644	4,853,950
2024-02-19	12.880	13.110	12.600	13.050	12.664	7,054,006
2024-02-08	12.050	12.980	11.970	12.790	12.411	8,795,410
2024-02-07	12.040	12.620	11.680	11.990	11.635	9,291,907
2024-02-06	11.110	12.300	10.580	12.120	11.761	11,238,812
2024-02-05	12.300	12.300	11.230	11.240	10.907	14,524,317
2024-02-02	12.720	13.380	11.910	12.480	12.111	11,021,810
2024-02-01	13.240	13.260	12.800	12.840	12.460	9,464,711
2024-01-31	13.710	13.820	13.050	13.310	12.916	11,296,849
2024-01-30	13.900	14.340	13.770	13.780	13.372	7,806,951
2024-01-29	14.380	14.800	14.190	14.200	13.780	11,545,204
2024-01-26	14.350	14.800	14.270	14.400	13.974	10,895,839

← NewerPage 11 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.