SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.290	12.290	11.950	12.130	11.676	6,044,149
2023-05-04	11.930	12.330	11.900	12.280	11.820	11,313,373
2023-04-28	11.600	11.990	11.510	11.980	11.531	7,143,224
2023-04-27	11.250	11.660	11.150	11.600	11.166	8,618,212
2023-04-26	10.910	11.230	10.810	11.140	10.723	4,674,868
2023-04-25	11.300	11.390	10.650	10.900	10.492	8,775,633
2023-04-24	11.800	11.830	11.250	11.330	10.906	8,133,585
2023-04-21	11.930	12.080	11.710	11.800	11.358	5,670,202
2023-04-20	12.050	12.050	11.800	11.940	11.493	4,000,992
2023-04-19	12.050	12.140	11.960	12.010	11.560	4,484,602
2023-04-18	12.180	12.200	12.020	12.080	11.628	5,331,881
2023-04-17	12.080	12.140	11.930	12.090	11.637	5,251,259
2023-04-14	11.880	12.160	11.860	12.080	11.628	6,702,948
2023-04-13	11.680	12.200	11.680	11.960	11.512	9,733,881
2023-04-12	11.550	11.780	11.550	11.720	11.281	4,307,168
2023-04-11	11.870	11.870	11.480	11.590	11.156	5,618,500
2023-04-10	11.800	12.110	11.730	11.810	11.368	6,655,900
2023-04-07	11.630	11.820	11.570	11.790	11.348	4,924,649
2023-04-06	11.750	11.750	11.500	11.550	11.117	4,698,000
2023-04-04	11.740	11.790	11.610	11.750	11.310	4,208,313
2023-04-03	11.680	11.810	11.600	11.760	11.320	3,740,300
2023-03-31	11.510	11.690	11.450	11.680	11.243	3,909,000
2023-03-30	11.460	11.690	11.370	11.510	11.079	5,409,070
2023-03-29	11.530	11.560	11.340	11.390	10.963	3,905,700
2023-03-28	11.670	11.740	11.480	11.510	11.079	3,754,200
2023-03-27	11.810	11.810	11.470	11.650	11.214	5,489,705
2023-03-24	11.980	11.980	11.710	11.740	11.300	7,241,624
2023-03-23	12.020	12.030	11.880	12.020	11.570	4,420,388
2023-03-22	12.140	12.210	11.950	12.010	11.560	6,288,201
2023-03-21	12.040	12.170	11.980	12.100	11.647	5,834,060
2023-03-20	12.090	12.200	11.920	11.960	11.512	6,822,411
2023-03-17	12.100	12.230	12.000	12.120	11.666	7,666,433
2023-03-16	11.980	12.370	11.970	12.080	11.628	10,230,415
2023-03-15	11.780	12.210	11.770	12.130	11.676	11,184,339
2023-03-14	11.900	11.910	11.540	11.700	11.262	8,590,746
2023-03-13	11.890	12.050	11.660	11.960	11.512	8,555,400
2023-03-10	11.960	12.200	11.890	11.890	11.445	6,547,800
2023-03-09	12.250	12.260	11.930	12.090	11.637	6,174,917
2023-03-08	11.840	12.440	11.800	12.210	11.753	10,357,178
2023-03-07	12.220	12.300	11.860	11.880	11.435	13,055,103
2023-03-06	12.150	12.500	12.050	12.320	11.859	16,833,535
2023-03-03	11.750	12.160	11.740	12.070	11.618	12,473,532
2023-03-02	11.750	12.010	11.690	11.770	11.329	6,458,243
2023-03-01	11.790	11.820	11.670	11.790	11.348	5,025,204
2023-02-28	11.610	11.800	11.580	11.800	11.358	5,985,025
2023-02-27	11.610	11.710	11.540	11.590	11.156	4,525,562
2023-02-24	11.650	11.690	11.540	11.640	11.204	3,439,180
2023-02-23	11.640	11.780	11.560	11.600	11.166	4,338,970
2023-02-22	11.630	11.710	11.550	11.640	11.204	4,075,511
2023-02-21	11.520	11.710	11.510	11.650	11.214	5,982,156
2023-02-20	11.310	11.540	11.220	11.510	11.079	5,227,681
2023-02-17	11.380	11.510	11.270	11.320	10.896	4,777,901
2023-02-16	11.710	11.720	11.240	11.330	10.906	9,241,786
2023-02-15	11.610	11.680	11.540	11.680	11.243	5,404,270
2023-02-14	11.520	11.620	11.490	11.610	11.175	4,881,701
2023-02-13	11.410	11.570	11.400	11.570	11.137	5,626,400
2023-02-10	11.320	11.480	11.280	11.400	10.973	5,295,056
2023-02-09	11.150	11.330	11.140	11.320	10.896	4,053,257
2023-02-08	11.350	11.360	11.180	11.200	10.781	3,558,468
2023-02-07	11.270	11.350	11.190	11.330	10.906	4,374,794

← NewerPage 15 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.