SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.590	10.630	10.400	10.590	10.193	4,065,806
2022-08-04	10.520	10.590	10.390	10.550	10.155	3,763,624
2022-08-03	10.390	10.830	10.340	10.430	10.039	7,919,813
2022-08-02	11.030	11.030	10.180	10.390	10.001	11,618,283
2022-08-01	11.140	11.170	10.970	11.080	10.665	4,899,764
2022-07-29	11.160	11.300	11.090	11.120	10.704	4,457,118
2022-07-28	11.180	11.350	11.130	11.150	10.732	4,644,500
2022-07-27	11.080	11.150	11.000	11.140	10.723	4,429,429
2022-07-26	11.110	11.120	10.860	11.070	10.655	3,830,672
2022-07-25	11.250	11.320	11.010	11.040	10.627	5,179,202
2022-07-22	11.300	11.370	11.100	11.250	10.829	5,055,000
2022-07-21	11.430	11.500	11.240	11.290	10.867	5,340,200
2022-07-20	11.180	11.430	11.120	11.410	10.983	8,914,245
2022-07-19	11.290	11.310	11.100	11.210	10.700	4,986,802
2022-07-18	10.800	11.280	10.760	11.270	10.757	8,755,382
2022-07-15	11.200	11.250	10.790	10.800	10.308	8,390,011
2022-07-14	11.360	11.390	11.180	11.250	10.738	5,638,400
2022-07-13	11.090	11.400	11.090	11.370	10.852	7,280,171
2022-07-12	11.190	11.320	11.060	11.130	10.623	5,954,207
2022-07-11	11.330	11.400	11.080	11.170	10.662	5,157,378
2022-07-08	11.330	11.640	11.310	11.360	10.843	7,909,160
2022-07-07	11.100	11.420	11.010	11.330	10.814	9,360,297
2022-07-06	11.070	11.530	10.950	11.220	10.709	12,857,466
2022-07-05	11.210	11.320	10.900	11.000	10.499	7,556,002
2022-07-04	11.030	11.450	10.960	11.210	10.700	8,327,795
2022-07-01	11.000	11.090	10.930	11.020	10.518	4,570,583
2022-06-30	11.050	11.100	10.900	11.000	10.499	5,300,370
2022-06-29	11.310	11.340	10.980	11.000	10.499	7,613,755
2022-06-28	11.180	11.390	11.030	11.320	10.805	7,566,127
2022-06-27	11.140	11.240	11.070	11.160	10.652	4,377,081
2022-06-24	11.110	11.400	11.090	11.140	10.633	6,262,577
2022-06-23	10.780	11.120	10.770	11.090	10.585	6,479,871
2022-06-22	11.000	11.000	10.770	10.770	10.280	5,298,111
2022-06-21	11.100	11.150	10.890	10.990	10.490	5,892,400
2022-06-20	11.050	11.120	10.950	11.080	10.576	5,779,198
2022-06-17	10.850	11.060	10.820	10.980	10.480	4,817,455
2022-06-16	11.030	11.100	10.880	10.970	10.471	5,396,882
2022-06-15	11.110	11.190	10.990	11.030	10.528	7,406,002
2022-06-14	11.050	11.140	10.770	11.110	10.604	7,188,372
2022-06-13	11.290	11.430	11.040	11.150	10.642	6,935,617
2022-06-10	11.040	11.280	10.820	11.250	10.738	7,658,533
2022-06-09	11.250	11.540	11.000	11.050	10.547	10,806,532
2022-06-08	11.300	12.000	11.150	11.430	10.910	18,377,635
2022-06-07	11.070	11.230	10.860	11.180	10.671	8,449,552
2022-06-06	10.930	11.120	10.930	11.040	10.537	6,198,737
2022-06-02	10.970	11.070	10.870	11.000	10.499	4,965,194
2022-06-01	10.900	11.190	10.860	11.090	10.585	7,989,102
2022-05-31	11.410	11.450	10.900	10.950	10.452	13,215,800
2022-05-30	10.800	11.430	10.570	11.170	10.662	17,561,508
2022-05-27	10.350	10.710	10.260	10.590	10.108	10,032,850
2022-05-26	10.200	10.400	10.060	10.330	9.860	6,987,204
2022-05-25	9.800	10.160	9.690	10.130	9.669	5,241,116
2022-05-24	10.300	10.370	9.780	9.800	9.354	7,319,941
2022-05-23	10.100	10.380	10.040	10.300	9.831	6,892,708
2022-05-20	9.840	10.130	9.820	10.040	9.583	7,421,588
2022-05-19	9.750	9.880	9.650	9.840	9.392	4,901,996
2022-05-18	9.750	9.860	9.710	9.820	9.373	4,452,959
2022-05-17	9.820	9.840	9.570	9.740	9.297	4,443,115
2022-05-16	9.880	9.980	9.780	9.850	9.402	4,844,777
2022-05-13	9.920	9.990	9.700	9.850	9.402	5,206,480

← NewerPage 18 of 21 · 1,213 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.