SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.800	10.000	9.640	9.890	9.440	5,044,229
2022-05-11	9.880	10.130	9.780	9.830	9.383	6,676,700
2022-05-10	9.640	9.850	9.570	9.840	9.392	4,601,200
2022-05-09	9.590	9.880	9.490	9.720	9.278	4,571,408
2022-05-06	9.650	9.680	9.450	9.550	9.115	6,672,702
2022-05-05	9.720	10.040	9.540	9.880	9.430	8,962,990
2022-04-29	9.270	9.840	9.210	9.720	9.278	10,757,652
2022-04-28	9.470	9.590	8.960	9.070	8.657	10,585,680
2022-04-27	9.300	9.660	8.900	9.610	9.173	15,645,408
2022-04-26	10.360	10.490	9.540	9.680	9.239	14,174,582
2022-04-25	11.000	11.280	10.320	10.380	9.908	15,597,216
2022-04-22	11.340	11.740	11.330	11.420	10.900	12,183,651
2022-04-21	12.590	12.590	11.670	11.670	11.139	28,798,981
2022-04-20	13.310	13.350	12.740	12.970	12.380	14,133,588
2022-04-19	12.550	13.440	12.550	13.240	12.637	18,712,092
2022-04-18	12.220	12.690	12.110	12.580	12.007	12,674,907
2022-04-15	11.860	12.390	11.770	12.220	11.664	9,709,310
2022-04-14	11.560	11.970	11.530	11.870	11.330	7,661,405
2022-04-13	11.690	11.690	11.500	11.530	11.005	3,055,231
2022-04-12	11.320	11.700	11.290	11.690	11.158	5,075,714
2022-04-11	11.620	11.620	11.300	11.320	10.805	5,546,014
2022-04-08	11.770	11.840	11.550	11.670	11.139	5,092,438
2022-04-07	11.950	12.130	11.780	11.810	11.272	7,097,896
2022-04-06	11.900	12.040	11.860	12.010	11.463	5,787,900
2022-04-01	11.860	11.960	11.810	11.920	11.377	4,117,364
2022-03-31	12.030	12.150	11.900	11.950	11.406	5,939,393
2022-03-30	11.930	12.150	11.930	12.110	11.559	6,439,814
2022-03-29	12.050	12.250	11.840	11.930	11.387	7,192,120
2022-03-28	12.050	12.150	11.710	12.040	11.492	7,315,623
2022-03-25	12.210	12.300	12.070	12.070	11.521	7,283,038
2022-03-24	12.430	12.430	12.150	12.210	11.654	9,159,363
2022-03-23	12.490	12.740	12.470	12.550	11.979	11,509,915
2022-03-22	12.460	12.500	12.310	12.380	11.816	7,159,765
2022-03-21	12.420	12.570	12.260	12.530	11.960	10,938,351
2022-03-18	12.350	12.620	12.230	12.450	11.883	10,641,255
2022-03-17	12.380	12.850	12.260	12.560	11.988	20,225,375
2022-03-16	12.410	12.440	11.790	12.380	11.816	18,518,670
2022-03-15	12.980	13.200	12.160	12.160	11.606	20,439,866
2022-03-14	13.690	14.140	13.080	13.110	12.513	20,046,604
2022-03-11	13.830	14.120	13.120	13.960	13.325	29,859,470
2022-03-10	14.500	14.650	14.110	14.220	13.573	44,176,607
2022-03-09	13.980	15.090	13.600	14.860	14.184	62,465,754
2022-03-08	14.300	15.050	13.610	13.720	13.095	27,869,021
2022-03-07	14.890	14.890	14.050	14.210	13.563	17,153,300
2022-03-04	14.940	15.580	14.380	14.950	14.269	26,242,040
2022-03-03	14.100	15.480	14.020	14.940	14.260	38,174,298
2022-03-02	13.650	14.390	13.520	14.070	13.430	22,458,290
2022-03-01	13.280	13.790	13.110	13.700	13.076	13,926,290
2022-02-28	13.110	13.410	12.870	13.230	12.628	8,671,247
2022-02-25	12.790	13.120	12.690	13.020	12.427	9,419,413
2022-02-24	12.860	13.030	12.410	12.540	11.969	7,697,148
2022-02-23	12.730	12.920	12.730	12.910	12.322	3,783,493
2022-02-22	12.910	12.940	12.680	12.750	12.170	4,389,860
2022-02-21	12.760	12.980	12.710	12.980	12.389	4,288,978
2022-02-18	12.780	12.850	12.660	12.770	12.189	4,934,236
2022-02-17	13.150	13.150	12.790	12.840	12.256	6,773,487
2022-02-16	13.050	13.190	12.980	13.170	12.570	4,754,459
2022-02-15	12.950	13.070	12.870	12.990	12.399	2,770,272
2022-02-14	13.110	13.150	12.910	12.950	12.361	3,685,185
2022-02-11	13.290	13.310	12.880	12.940	12.351	5,782,001

← NewerPage 19 of 21 · 1,220 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.