SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.590	10.700	10.540	10.650	10.251	5,902,668
2022-11-03	10.530	10.580	10.410	10.560	10.165	4,777,149
2022-11-02	10.360	10.810	10.360	10.590	10.193	8,997,149
2022-11-01	10.070	10.580	10.060	10.520	10.126	8,732,148
2022-10-31	9.850	10.100	9.730	10.040	9.664	4,385,364
2022-10-28	10.250	10.270	9.830	9.860	9.491	6,825,889
2022-10-27	10.460	10.490	10.270	10.270	9.885	5,934,940
2022-10-26	10.400	10.530	10.310	10.450	10.059	5,344,547
2022-10-25	10.270	10.400	10.070	10.370	9.982	5,069,100
2022-10-24	10.310	10.560	10.190	10.310	9.924	6,038,158
2022-10-21	10.340	10.590	10.290	10.310	9.924	5,443,900
2022-10-20	10.210	10.400	10.120	10.330	9.943	4,728,628
2022-10-19	10.310	10.440	10.220	10.260	9.876	5,624,882
2022-10-18	10.460	10.500	10.320	10.330	9.943	5,886,860
2022-10-17	10.100	10.420	10.070	10.370	9.982	6,068,710
2022-10-14	10.050	10.200	10.040	10.140	9.760	5,910,500
2022-10-13	9.980	10.110	9.940	9.980	9.606	5,921,849
2022-10-12	9.800	10.070	9.690	10.060	9.683	5,439,885
2022-10-11	9.650	9.830	9.400	9.800	9.433	6,409,200
2022-10-10	9.760	9.940	9.590	9.650	9.289	4,777,062
2022-09-30	9.890	9.990	9.750	9.760	9.395	5,258,118
2022-09-29	10.090	10.130	9.830	9.890	9.520	7,526,538
2022-09-28	10.420	10.460	9.960	9.960	9.587	9,917,927
2022-09-27	10.410	10.530	10.280	10.510	10.116	7,173,160
2022-09-26	10.910	10.920	10.290	10.370	9.982	13,338,305
2022-09-23	11.230	11.500	10.930	10.960	10.550	12,042,036
2022-09-22	11.160	11.450	11.070	11.240	10.819	14,379,317
2022-09-21	11.010	11.440	10.620	11.290	10.867	17,485,487
2022-09-20	11.030	11.150	10.940	11.090	10.675	13,385,644
2022-09-19	11.110	11.320	10.880	10.950	10.540	21,564,898
2022-09-16	12.210	12.250	11.420	11.420	10.992	45,349,995
2022-09-15	13.230	13.230	12.590	12.660	12.186	68,916,411
2022-09-14	11.900	12.140	11.830	12.030	11.579	15,412,932
2022-09-13	12.240	12.330	12.000	12.260	11.801	21,306,116
2022-09-09	12.800	12.980	12.060	12.160	11.705	41,172,156
2022-09-08	11.690	12.770	11.550	12.770	12.292	26,944,686
2022-09-07	11.320	11.630	11.250	11.610	11.175	10,115,239
2022-09-06	11.330	11.380	11.230	11.350	10.925	4,190,161
2022-09-05	11.100	11.470	11.100	11.310	10.886	7,672,433
2022-09-02	10.800	11.180	10.800	11.130	10.713	5,017,448
2022-09-01	11.040	11.150	10.740	10.790	10.386	6,351,881
2022-08-31	11.390	11.450	10.930	11.040	10.627	8,076,153
2022-08-30	11.340	11.590	11.280	11.370	10.944	6,893,551
2022-08-29	11.020	11.450	10.880	11.380	10.954	7,170,529
2022-08-26	11.140	11.320	11.080	11.120	10.704	5,103,301
2022-08-25	11.150	11.250	10.880	11.090	10.675	5,755,800
2022-08-24	11.490	11.550	11.070	11.100	10.684	5,759,477
2022-08-23	11.260	11.450	11.240	11.420	10.992	3,746,728
2022-08-22	11.290	11.390	11.130	11.330	10.906	4,535,459
2022-08-19	11.400	11.490	11.280	11.360	10.935	5,375,335
2022-08-18	11.400	11.600	11.340	11.390	10.963	7,584,974
2022-08-17	11.150	11.520	11.150	11.400	10.973	8,783,461
2022-08-16	10.990	11.200	10.950	11.190	10.771	6,088,819
2022-08-15	10.950	11.100	10.890	10.990	10.578	3,311,200
2022-08-12	11.020	11.090	10.960	11.000	10.588	3,884,211
2022-08-11	10.900	10.990	10.820	10.970	10.559	4,218,683
2022-08-10	10.790	10.870	10.670	10.820	10.415	3,167,083
2022-08-09	10.880	10.880	10.690	10.770	10.367	3,063,700
2022-08-08	10.580	10.810	10.470	10.800	10.396	4,915,519
2022-08-05	10.590	10.630	10.400	10.590	10.193	4,065,806

← NewerPage 17 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.