SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.400	14.440	13.380	14.350	13.925	13,413,540
2024-01-24	12.690	13.530	12.450	13.440	13.042	12,007,568
2024-01-23	12.750	12.820	12.340	12.690	12.314	8,705,569
2024-01-22	13.790	13.800	12.730	12.840	12.460	8,051,015
2024-01-19	13.840	14.050	13.600	13.890	13.479	6,011,372
2024-01-18	14.080	14.150	13.400	13.840	13.430	11,696,774
2024-01-17	14.500	14.600	14.120	14.150	13.731	5,811,728
2024-01-16	14.500	14.650	14.300	14.550	14.119	6,330,533
2024-01-15	14.600	14.780	14.440	14.520	14.090	6,595,002
2024-01-12	14.750	15.090	14.620	14.630	14.197	8,273,997
2024-01-11	14.500	15.040	14.400	14.760	14.323	8,517,892
2024-01-10	14.480	14.890	14.240	14.510	14.080	9,642,191
2024-01-09	14.550	14.940	14.400	14.520	14.090	10,406,929
2024-01-08	14.800	15.060	14.520	14.620	14.187	13,199,691
2024-01-05	14.940	15.770	14.680	15.090	14.643	20,791,726
2024-01-04	15.150	15.160	14.800	14.980	14.537	14,831,650
2024-01-03	14.430	15.590	14.360	15.330	14.876	26,007,000
2024-01-02	14.960	14.990	14.500	14.570	14.139	18,531,311
2023-12-29	14.020	14.600	13.970	14.540	14.110	13,018,689
2023-12-28	14.090	14.130	13.840	13.990	13.576	7,912,911
2023-12-27	13.850	14.090	13.790	14.080	13.663	7,957,855
2023-12-26	13.840	14.020	13.710	13.910	13.498	8,341,526
2023-12-25	13.500	13.830	13.420	13.830	13.421	6,586,646
2023-12-22	13.630	13.820	13.440	13.520	13.120	5,616,962
2023-12-21	13.630	13.720	13.310	13.700	13.294	6,245,830
2023-12-20	13.800	14.000	13.570	13.570	13.168	6,019,956
2023-12-19	13.900	13.900	13.550	13.850	13.440	8,888,207
2023-12-18	13.500	14.100	13.400	13.900	13.489	15,435,789
2023-12-15	13.510	13.600	13.440	13.500	13.100	3,626,638
2023-12-14	13.640	13.710	13.530	13.560	13.159	4,278,600
2023-12-13	13.540	13.740	13.500	13.640	13.236	7,331,086
2023-12-12	13.200	13.580	13.150	13.580	13.178	7,701,160
2023-12-11	12.920	13.230	12.500	13.210	12.819	6,842,213
2023-12-08	13.310	13.430	12.950	12.950	12.567	6,249,584
2023-12-07	13.240	13.380	13.150	13.330	12.935	5,742,711
2023-12-06	13.190	13.490	13.150	13.340	12.945	6,751,236
2023-12-05	13.290	13.460	13.170	13.240	12.848	9,177,241
2023-12-04	13.040	13.350	13.040	13.310	12.916	7,637,044
2023-12-01	12.930	13.110	12.790	13.040	12.654	3,759,550
2023-11-30	13.050	13.060	12.790	12.890	12.508	3,328,718
2023-11-29	13.150	13.180	12.970	12.980	12.596	2,929,782
2023-11-28	13.020	13.110	12.950	13.090	12.703	2,862,012
2023-11-27	12.980	13.080	12.930	13.020	12.635	3,563,157
2023-11-24	13.110	13.150	12.890	12.990	12.605	3,767,997
2023-11-23	12.980	13.140	12.860	13.110	12.722	5,389,799
2023-11-22	13.070	13.100	12.910	12.920	12.538	2,902,400
2023-11-21	13.190	13.290	13.040	13.070	12.683	3,716,700
2023-11-20	13.140	13.220	13.040	13.180	12.790	4,566,342
2023-11-17	12.910	13.100	12.910	13.080	12.693	2,715,600
2023-11-16	13.120	13.160	12.960	12.960	12.576	3,408,601
2023-11-15	13.210	13.260	13.080	13.120	12.732	2,993,897
2023-11-14	13.150	13.280	13.040	13.110	12.722	4,276,902
2023-11-13	12.840	13.200	12.790	13.110	12.722	7,615,625
2023-11-10	12.850	12.890	12.580	12.840	12.460	3,883,000
2023-11-09	12.840	12.990	12.710	12.780	12.402	3,302,100
2023-11-08	12.740	13.010	12.650	12.840	12.460	5,693,473
2023-11-07	12.690	12.770	12.590	12.740	12.363	4,565,700
2023-11-06	12.790	12.860	12.630	12.750	12.373	6,626,702
2023-11-03	12.630	12.880	12.620	12.740	12.363	4,130,202
2023-11-02	12.790	12.840	12.630	12.640	12.266	3,246,102

← NewerPage 12 of 21 · 1,219 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.