SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.080	16.490	15.900	16.420	16.420	7,343,167
2026-07-22	16.860	16.880	16.180	16.210	16.210	8,604,412
2026-07-21	16.900	16.930	16.400	16.810	16.810	10,834,460
2026-07-20	16.260	17.100	16.120	17.020	17.020	13,615,407
2026-07-17	16.130	16.590	16.000	16.320	16.320	12,398,442
2026-07-16	16.000	16.190	15.720	16.050	16.050	5,377,340
2026-07-15	16.100	16.330	15.850	16.140	16.140	5,958,747
2026-07-14	16.190	16.250	15.510	16.130	16.018	9,081,478
2026-07-13	17.000	17.000	16.170	16.180	16.068	9,626,028
2026-07-10	16.800	17.460	16.640	17.010	16.892	12,234,825
2026-07-09	16.890	16.950	16.160	16.950	16.832	12,087,528
2026-07-08	17.480	17.500	16.800	16.910	16.793	10,045,007
2026-07-07	18.100	18.130	17.250	17.300	17.180	11,437,697
2026-07-06	18.760	18.940	17.680	17.680	17.557	18,697,050
2026-07-03	18.660	19.550	18.650	18.850	18.719	18,592,655
2026-07-02	18.500	19.050	18.480	18.840	18.709	17,277,423
2026-07-01	18.980	19.350	18.500	18.890	18.759	29,521,412
2026-06-30	18.480	19.550	17.820	19.540	19.404	43,575,526
2026-06-29	17.410	18.480	17.410	18.480	18.352	13,071,333
2026-06-26	16.960	17.470	16.750	16.800	16.683	19,961,259
2026-06-25	17.580	17.670	16.810	17.000	16.882	18,077,094
2026-06-24	17.950	17.950	17.020	17.540	17.418	22,073,084
2026-06-23	18.800	19.090	17.970	18.110	17.984	28,327,014
2026-06-22	18.820	19.380	18.400	19.120	18.987	43,541,315
2026-06-18	20.450	20.780	19.670	19.670	19.533	54,044,810
2026-06-17	21.860	21.860	20.720	21.860	21.708	79,128,622
2026-06-16	19.870	19.870	19.870	19.870	19.732	4,601,561
2026-06-15	16.430	18.060	16.430	18.060	17.935	9,466,277
2026-06-12	16.150	16.710	16.100	16.420	16.306	8,104,116
2026-06-11	16.000	16.290	15.910	16.000	15.889	4,962,077
2026-06-10	16.630	16.710	16.140	16.200	16.088	5,723,023
2026-06-09	16.660	17.000	16.570	16.750	16.634	5,901,180
2026-06-08	16.830	17.120	16.350	16.620	16.505	8,225,835
2026-06-05	17.650	17.880	17.220	17.220	17.100	10,619,981
2026-06-04	17.270	17.370	16.900	17.110	16.991	7,023,912
2026-06-03	17.310	17.600	17.180	17.400	17.279	5,824,500
2026-06-02	17.660	17.750	17.020	17.310	17.190	6,829,427
2026-06-01	17.520	17.870	17.360	17.660	17.537	5,634,461
2026-05-29	18.500	18.510	17.580	17.630	17.508	9,697,007
2026-05-28	17.800	18.670	17.760	18.530	18.401	12,403,345
2026-05-27	17.950	18.260	17.790	17.840	17.716	7,651,701
2026-05-26	18.700	18.700	17.770	18.060	17.935	9,108,574
2026-05-25	18.580	18.930	18.450	18.700	18.570	5,706,306
2026-05-22	18.410	18.700	18.130	18.560	18.431	6,007,526
2026-05-21	18.900	19.130	18.330	18.350	18.223	8,161,703
2026-05-20	19.310	19.350	18.740	18.880	18.749	10,826,632
2026-05-19	19.450	19.500	19.060	19.390	19.255	6,922,427
2026-05-18	19.600	19.670	19.200	19.440	19.305	6,368,892
2026-05-15	19.830	20.060	19.530	19.620	19.484	8,067,125
2026-05-14	20.380	20.430	19.720	19.730	19.593	8,858,041
2026-05-13	20.360	20.600	20.250	20.390	20.248	7,710,888
2026-05-12	20.670	20.790	20.300	20.390	20.248	7,906,783
2026-05-11	20.450	20.940	20.450	20.650	20.507	10,666,309
2026-05-08	20.200	20.440	20.050	20.420	20.278	7,904,568
2026-05-07	19.840	20.380	19.840	20.320	20.179	11,530,335
2026-05-06	19.850	20.000	19.800	19.820	19.682	10,130,543
2026-04-30	19.700	19.870	19.580	19.860	19.722	6,695,594
2026-04-29	19.500	19.760	19.470	19.740	19.603	8,411,834
2026-04-28	20.800	20.800	19.460	19.570	19.434	25,883,494
2026-04-27	21.700	21.780	21.450	21.570	21.420	7,107,511

← NewerPage 2 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.