SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.250	11.360	11.200	11.270	10.848	4,515,201
2023-02-03	11.250	11.260	11.050	11.200	10.781	6,275,440
2023-02-02	11.280	11.380	11.160	11.250	10.829	6,966,429
2023-02-01	11.220	11.290	11.130	11.270	10.848	6,269,494
2023-01-31	11.050	11.210	10.980	11.160	10.742	5,072,661
2023-01-30	11.010	11.100	10.900	11.050	10.636	5,975,797
2023-01-20	10.740	10.900	10.710	10.880	10.473	4,296,440
2023-01-19	10.640	10.740	10.630	10.720	10.319	3,205,181
2023-01-18	10.590	10.680	10.590	10.670	10.270	2,257,699
2023-01-17	10.660	10.680	10.560	10.580	10.184	2,168,680
2023-01-16	10.550	10.690	10.500	10.670	10.270	3,441,442
2023-01-13	10.490	10.640	10.480	10.550	10.155	1,907,926
2023-01-12	10.450	10.650	10.380	10.540	10.145	3,176,199
2023-01-11	10.440	10.500	10.350	10.360	9.972	2,078,247
2023-01-10	10.560	10.600	10.430	10.440	10.049	2,541,400
2023-01-09	10.640	10.680	10.570	10.580	10.184	2,579,660
2023-01-06	10.600	10.750	10.560	10.640	10.242	3,379,942
2023-01-05	10.560	10.650	10.500	10.630	10.232	2,591,553
2023-01-04	10.570	10.600	10.490	10.540	10.145	2,234,900
2023-01-03	10.360	10.630	10.340	10.540	10.145	3,123,300
2022-12-30	10.280	10.370	10.260	10.370	9.982	1,737,945
2022-12-29	10.340	10.370	10.250	10.280	9.895	1,497,159
2022-12-28	10.370	10.450	10.270	10.330	9.943	2,534,532
2022-12-27	10.340	10.390	10.290	10.370	9.982	1,717,300
2022-12-26	10.110	10.340	10.110	10.340	9.953	1,912,546
2022-12-23	10.100	10.250	10.050	10.190	9.808	1,712,988
2022-12-22	10.400	10.430	10.100	10.160	9.780	2,911,117
2022-12-21	10.420	10.460	10.300	10.310	9.924	2,420,987
2022-12-20	10.380	10.490	10.310	10.420	10.030	2,709,537
2022-12-19	10.860	10.860	10.300	10.380	9.991	6,490,711
2022-12-16	11.010	11.020	10.760	10.790	10.386	6,612,863
2022-12-15	11.050	11.160	11.000	11.100	10.684	5,542,703
2022-12-14	11.500	11.540	11.140	11.200	10.781	10,331,090
2022-12-13	11.020	11.940	10.990	11.430	11.002	18,715,545
2022-12-12	10.950	11.030	10.880	10.960	10.550	4,718,328
2022-12-09	11.100	11.140	10.940	10.970	10.559	6,119,671
2022-12-08	11.120	11.180	11.050	11.140	10.723	4,753,743
2022-12-07	11.220	11.330	11.080	11.110	10.694	8,346,440
2022-12-06	11.490	11.500	11.260	11.300	10.877	9,820,211
2022-12-05	11.180	11.590	11.150	11.560	11.127	17,126,833
2022-12-02	11.060	11.200	11.050	11.080	10.665	5,609,924
2022-12-01	11.040	11.200	11.010	11.130	10.713	8,178,683
2022-11-30	11.050	11.160	10.860	11.000	10.588	9,340,170
2022-11-29	11.010	11.200	10.920	11.070	10.655	9,035,317
2022-11-28	10.970	11.200	10.730	11.060	10.646	9,026,782
2022-11-25	11.320	11.390	11.050	11.080	10.665	9,830,256
2022-11-24	11.220	11.410	11.110	11.330	10.906	13,373,511
2022-11-23	10.960	11.590	10.950	11.480	11.050	22,524,200
2022-11-22	10.950	11.330	10.920	11.020	10.607	10,911,670
2022-11-21	10.820	11.100	10.680	11.020	10.607	7,830,899
2022-11-18	10.780	10.900	10.740	10.830	10.424	5,612,102
2022-11-17	10.750	10.800	10.680	10.800	10.396	4,001,096
2022-11-16	10.820	11.000	10.750	10.800	10.396	5,864,294
2022-11-15	10.540	10.910	10.480	10.820	10.415	7,644,730
2022-11-14	10.590	10.690	10.460	10.540	10.145	4,341,171
2022-11-11	10.700	10.800	10.560	10.590	10.193	6,570,804
2022-11-10	10.550	10.650	10.500	10.520	10.126	3,291,999
2022-11-09	10.690	10.720	10.580	10.610	10.213	3,521,200
2022-11-08	10.720	10.720	10.570	10.670	10.270	3,471,384
2022-11-07	10.650	10.790	10.560	10.690	10.290	4,912,283

← NewerPage 16 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.