SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.940	14.940	13.710	13.780	13.372	27,223,103
2023-07-31	14.580	15.040	14.490	14.940	14.498	13,347,186
2023-07-28	14.660	14.830	14.360	14.710	14.275	10,067,288
2023-07-27	14.350	15.110	14.350	14.780	14.342	15,879,593
2023-07-26	14.690	14.740	14.250	14.310	13.886	10,244,200
2023-07-25	14.780	14.840	14.390	14.700	14.265	16,119,295
2023-07-24	13.920	15.280	13.850	14.960	14.400	24,822,279
2023-07-21	14.190	14.410	13.850	13.910	13.389	9,517,706
2023-07-20	13.980	14.100	13.850	13.910	13.389	5,986,400
2023-07-19	14.210	14.250	13.860	13.970	13.447	6,239,903
2023-07-18	14.460	14.480	14.130	14.220	13.687	6,830,020
2023-07-17	14.410	14.630	14.150	14.400	13.861	10,944,174
2023-07-14	13.900	14.850	13.850	14.450	13.909	26,800,102
2023-07-13	13.450	13.650	13.400	13.600	13.091	6,072,335
2023-07-12	13.600	13.720	13.440	13.470	12.966	5,732,500
2023-07-11	13.510	13.630	13.320	13.590	13.081	4,271,705
2023-07-10	13.440	13.660	13.370	13.430	12.927	5,327,535
2023-07-07	13.400	13.560	13.210	13.380	12.879	4,658,195
2023-07-06	13.580	13.580	13.350	13.390	12.889	4,090,350
2023-07-05	13.610	13.850	13.500	13.530	13.023	7,022,361
2023-07-04	13.370	13.880	13.370	13.690	13.177	8,700,491
2023-07-03	13.560	13.630	13.340	13.470	12.966	7,604,554
2023-06-30	13.580	13.800	13.430	13.490	12.985	7,543,141
2023-06-29	13.240	13.850	13.190	13.560	13.052	12,994,968
2023-06-28	13.290	13.350	12.900	13.320	12.821	8,923,316
2023-06-27	12.730	13.310	12.610	13.290	12.792	8,822,309
2023-06-26	12.850	13.190	12.670	12.730	12.253	6,238,474
2023-06-21	12.920	13.300	12.830	12.970	12.484	7,162,725
2023-06-20	13.040	13.120	12.880	12.990	12.504	4,918,317
2023-06-19	12.980	13.200	12.940	13.080	12.590	7,309,396
2023-06-16	12.620	13.070	12.620	12.990	12.504	9,719,845
2023-06-15	12.770	12.860	12.550	12.630	12.157	4,621,200
2023-06-14	12.890	12.900	12.620	12.740	12.263	6,859,470
2023-06-13	12.580	12.800	12.510	12.690	12.215	7,547,479
2023-06-12	12.720	12.780	12.440	12.570	12.099	5,686,614
2023-06-09	11.940	12.810	11.920	12.640	12.167	12,824,672
2023-06-08	12.170	12.170	11.710	11.980	11.531	5,167,389
2023-06-07	12.090	12.250	12.000	12.160	11.705	3,671,700
2023-06-06	12.510	12.510	12.090	12.090	11.637	6,863,376
2023-06-05	12.450	12.610	12.360	12.480	12.013	4,065,905
2023-06-02	12.460	12.560	12.310	12.450	11.984	5,027,727
2023-06-01	12.560	12.640	12.400	12.460	11.993	6,349,716
2023-05-31	12.740	12.750	12.470	12.560	12.090	5,381,345
2023-05-30	12.650	12.850	12.530	12.710	12.234	7,171,163
2023-05-29	12.780	12.890	12.560	12.740	12.263	6,940,127
2023-05-26	13.020	13.070	12.550	12.830	12.350	13,617,107
2023-05-25	12.620	13.440	12.560	13.210	12.715	21,695,213
2023-05-24	12.360	13.020	12.320	12.550	12.080	8,754,227
2023-05-23	12.580	12.760	12.380	12.390	11.926	4,864,386
2023-05-22	12.510	12.800	12.430	12.620	12.147	5,976,909
2023-05-19	12.670	12.680	12.470	12.520	12.051	5,534,149
2023-05-18	12.730	12.830	12.630	12.730	12.253	6,202,262
2023-05-17	12.750	12.880	12.550	12.850	12.369	7,461,174
2023-05-16	12.980	13.020	12.730	12.800	12.321	11,590,271
2023-05-15	12.260	13.210	12.260	13.090	12.600	21,068,081
2023-05-12	12.300	12.390	12.190	12.220	11.762	4,594,700
2023-05-11	12.570	12.580	12.320	12.360	11.897	5,537,458
2023-05-10	12.450	12.560	12.380	12.480	12.013	6,256,180
2023-05-09	12.600	12.800	12.380	12.460	11.993	13,136,280
2023-05-08	12.140	12.690	12.100	12.500	12.032	14,728,543

← NewerPage 14 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.