SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.810	12.930	12.710	12.790	12.411	3,567,775
2023-10-31	12.950	13.090	12.730	12.800	12.421	5,819,900
2023-10-30	12.750	13.040	12.620	13.000	12.615	7,958,810
2023-10-27	12.780	12.790	12.310	12.660	12.285	8,041,342
2023-10-26	12.550	12.830	12.410	12.820	12.441	3,425,300
2023-10-25	12.600	12.740	12.470	12.620	12.246	3,007,700
2023-10-24	12.250	12.500	12.250	12.420	12.052	2,860,030
2023-10-23	12.550	12.610	12.170	12.260	11.897	3,849,725
2023-10-20	12.500	12.730	12.410	12.450	12.081	3,109,964
2023-10-19	12.610	12.830	12.540	12.580	12.208	3,194,222
2023-10-18	12.920	13.000	12.640	12.650	12.276	3,073,814
2023-10-17	13.110	13.160	12.900	12.970	12.586	3,031,207
2023-10-16	13.080	13.130	12.910	13.080	12.693	4,113,105
2023-10-13	13.100	13.240	12.930	13.030	12.644	3,118,000
2023-10-12	13.240	13.280	13.090	13.140	12.751	3,125,825
2023-10-11	13.180	13.390	13.120	13.160	12.770	2,921,432
2023-10-10	13.430	13.470	13.030	13.210	12.819	5,572,485
2023-10-09	13.240	13.470	13.220	13.430	13.032	6,059,726
2023-09-28	13.000	13.290	12.960	13.230	12.838	5,085,038
2023-09-27	12.760	13.060	12.700	13.020	12.635	4,373,549
2023-09-26	12.690	12.860	12.600	12.770	12.392	3,185,505
2023-09-25	12.850	12.960	12.720	12.730	12.353	3,338,196
2023-09-22	12.540	12.860	12.540	12.850	12.470	3,836,818
2023-09-21	12.640	12.760	12.530	12.600	12.227	2,960,498
2023-09-20	12.710	12.850	12.610	12.700	12.324	3,507,700
2023-09-19	12.810	12.810	12.630	12.700	12.324	3,650,268
2023-09-18	12.810	12.930	12.690	12.810	12.431	2,909,200
2023-09-15	12.870	13.070	12.700	12.830	12.450	3,678,100
2023-09-14	12.990	13.160	12.760	12.890	12.508	2,652,357
2023-09-13	13.200	13.330	12.910	12.990	12.605	3,678,600
2023-09-12	13.350	13.390	13.210	13.220	12.829	2,794,292
2023-09-11	13.210	13.500	13.130	13.400	13.003	5,100,821
2023-09-08	12.950	13.350	12.890	13.230	12.838	6,006,964
2023-09-07	13.380	13.490	12.920	12.960	12.576	4,931,097
2023-09-06	13.360	13.520	13.300	13.390	12.994	3,894,743
2023-09-05	13.460	13.550	13.380	13.430	13.032	3,413,934
2023-09-04	13.700	13.810	13.410	13.510	13.110	7,304,492
2023-09-01	13.630	13.720	13.600	13.650	13.246	3,351,083
2023-08-31	13.750	13.780	13.600	13.650	13.246	3,591,434
2023-08-30	13.870	13.870	13.650	13.730	13.324	5,967,002
2023-08-29	13.300	13.900	13.270	13.780	13.372	9,414,988
2023-08-28	13.980	13.980	13.280	13.340	12.945	11,668,993
2023-08-25	13.340	13.340	12.700	12.820	12.441	9,150,664
2023-08-24	13.300	13.550	13.270	13.370	12.974	6,242,493
2023-08-23	13.670	13.750	13.290	13.300	12.906	5,189,202
2023-08-22	13.700	13.840	13.410	13.680	13.275	4,324,100
2023-08-21	13.710	14.080	13.630	13.690	13.285	5,495,729
2023-08-18	13.830	14.200	13.730	13.740	13.333	6,413,511
2023-08-17	13.420	13.900	13.350	13.850	13.440	7,245,953
2023-08-16	13.620	13.740	13.440	13.450	13.052	3,762,796
2023-08-15	13.700	13.770	13.480	13.630	13.227	3,781,385
2023-08-14	13.300	13.740	13.030	13.660	13.256	7,950,369
2023-08-11	13.700	13.880	13.350	13.360	12.965	6,888,329
2023-08-10	13.780	13.890	13.650	13.700	13.294	3,121,492
2023-08-09	13.950	14.050	13.710	13.760	13.353	4,245,700
2023-08-08	13.880	14.200	13.850	14.060	13.644	7,935,740
2023-08-07	13.780	13.880	13.660	13.830	13.421	4,586,522
2023-08-04	13.640	13.900	13.560	13.830	13.421	7,576,558
2023-08-03	13.590	13.750	13.500	13.620	13.217	5,417,005
2023-08-02	13.840	13.980	13.320	13.640	13.236	15,266,880

← NewerPage 13 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.