SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.450	13.490	13.180	13.290	12.685	4,736,712
2022-02-09	13.380	13.460	13.200	13.460	12.847	4,714,484
2022-02-08	13.300	13.380	13.070	13.380	12.771	4,704,781
2022-02-07	13.200	13.520	13.120	13.300	12.695	5,904,401
2022-01-28	12.600	13.030	12.390	12.960	12.370	4,984,380
2022-01-27	12.940	13.040	12.570	12.600	12.026	4,229,172
2022-01-26	12.760	13.120	12.760	12.940	12.351	4,806,412
2022-01-25	13.650	13.650	12.750	12.750	12.170	6,982,556
2022-01-24	13.280	13.770	13.210	13.510	12.895	5,703,630
2022-01-21	13.400	13.700	13.230	13.270	12.666	6,041,041
2022-01-20	14.040	14.150	13.460	13.510	12.895	9,479,990
2022-01-19	14.200	14.380	14.000	14.050	13.410	6,612,402
2022-01-18	14.700	14.780	14.200	14.270	13.620	10,180,400
2022-01-17	14.160	14.800	14.100	14.600	13.935	14,694,904
2022-01-14	13.860	14.280	13.860	14.120	13.477	7,491,396
2022-01-13	14.570	14.680	13.950	13.990	13.353	12,602,630
2022-01-12	14.360	14.560	14.260	14.480	13.821	6,697,901
2022-01-11	14.600	14.940	14.180	14.250	13.601	14,080,747
2022-01-10	14.500	15.070	14.410	14.520	13.859	22,157,888
2022-01-07	16.800	17.110	14.910	15.060	14.374	52,454,379
2022-01-06	14.260	15.550	14.080	15.550	14.842	22,417,764
2022-01-05	14.770	14.850	14.050	14.140	13.496	20,978,609
2022-01-04	15.980	15.990	14.640	14.750	14.079	22,780,120
2021-12-31	15.630	16.280	15.600	15.720	15.004	11,003,484
2021-12-30	15.530	16.110	15.510	15.570	14.861	12,778,162
2021-12-29	16.480	16.480	15.600	15.820	15.100	15,526,193
2021-12-28	16.600	16.670	16.270	16.500	15.749	10,650,935
2021-12-27	15.910	17.070	15.910	16.690	15.930	23,007,162
2021-12-24	16.230	16.740	15.660	15.800	15.081	20,636,593
2021-12-23	15.680	16.880	15.600	16.520	15.768	29,437,747
2021-12-22	15.890	15.990	15.300	15.450	14.747	18,041,805
2021-12-21	14.830	16.280	14.580	16.020	15.291	36,495,091
2021-12-20	14.380	15.730	14.380	15.210	14.518	45,738,591
2021-12-17	13.560	14.490	13.420	14.300	13.649	31,743,846
2021-12-16	13.350	13.620	13.180	13.620	13.000	18,397,633
2021-12-15	13.500	14.070	13.290	13.450	12.838	31,858,078
2021-12-14	15.100	15.100	13.800	13.810	13.181	42,644,519
2021-12-13	15.330	15.330	15.330	15.330	14.632	0
2021-12-10	15.330	15.330	15.330	15.330	14.632	0
2021-12-09	15.330	15.330	15.330	15.330	14.632	0
2021-12-08	15.330	15.330	15.330	15.330	14.632	0
2021-12-07	15.330	15.330	15.330	15.330	14.632	0
2021-12-06	15.860	16.150	15.270	15.330	14.632	15,846,511
2021-12-03	15.730	16.070	15.610	15.860	15.138	11,784,198
2021-12-02	15.790	16.180	15.570	15.740	15.023	10,778,564
2021-12-01	15.900	16.060	15.580	15.800	15.081	12,151,466
2021-11-30	14.970	16.330	14.790	15.910	15.186	25,940,560
2021-11-29	14.510	15.150	14.400	14.880	14.203	13,352,842
2021-11-26	14.980	14.980	14.450	14.690	14.021	17,167,839
2021-11-25	14.060	15.290	13.920	15.090	14.403	24,907,029
2021-11-24	13.850	14.060	13.710	13.990	13.353	12,555,028
2021-11-23	13.300	14.030	13.290	13.850	13.220	17,078,810
2021-11-22	13.440	13.620	13.170	13.270	12.666	7,189,600
2021-11-19	13.350	13.380	13.130	13.230	12.628	5,634,254
2021-11-18	13.330	13.520	13.250	13.330	12.723	8,093,395
2021-11-17	13.380	13.480	13.010	13.330	12.723	10,469,975
2021-11-16	13.060	13.900	12.820	13.380	12.771	21,258,955
2021-11-15	12.610	13.240	12.610	13.120	12.523	16,681,957
2021-11-12	12.120	12.470	12.040	12.340	11.778	6,992,158
2021-11-11	11.820	12.150	11.770	12.110	11.559	7,350,017

← NewerPage 20 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.