SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.910	22.100	21.750	21.870	21.718	6,071,357
2026-04-23	22.340	22.690	21.800	22.080	21.927	10,015,776
2026-04-22	22.820	22.840	22.130	22.340	22.185	14,523,921
2026-04-21	23.200	23.200	22.700	22.820	22.662	7,405,559
2026-04-20	22.850	23.340	22.710	23.200	23.039	11,880,413
2026-04-17	22.680	23.020	22.280	22.840	22.681	10,014,391
2026-04-16	22.590	22.750	22.510	22.670	22.513	6,161,912
2026-04-15	22.800	23.130	22.510	22.600	22.443	8,821,549
2026-04-14	22.670	22.720	22.410	22.690	22.533	7,148,522
2026-04-13	22.400	22.550	22.200	22.490	22.334	5,570,658
2026-04-10	22.520	22.840	22.520	22.580	22.423	6,731,143
2026-04-09	22.580	22.580	22.220	22.420	22.264	5,767,084
2026-04-08	22.000	22.600	22.000	22.600	22.443	9,068,007
2026-04-07	21.370	21.550	21.260	21.510	21.361	5,036,694
2026-04-03	21.910	22.000	21.250	21.350	21.202	6,961,908
2026-04-02	22.500	22.730	21.710	21.810	21.659	8,802,743
2026-04-01	22.600	22.720	22.400	22.650	22.493	6,914,169
2026-03-31	22.660	22.850	22.250	22.270	22.115	6,021,492
2026-03-30	22.400	22.890	22.250	22.660	22.503	5,384,000
2026-03-27	22.080	22.800	22.010	22.680	22.523	7,222,852
2026-03-26	23.000	23.150	22.300	22.450	22.294	9,419,713
2026-03-25	22.670	23.370	22.650	23.080	22.920	11,355,603
2026-03-24	22.560	22.790	22.060	22.680	22.523	10,354,487
2026-03-23	22.280	23.190	22.000	22.220	22.066	14,906,559
2026-03-20	24.060	24.280	22.870	22.900	22.741	17,980,765
2026-03-19	24.400	24.550	23.780	24.040	23.873	16,391,534
2026-03-18	25.500	25.750	24.240	24.820	24.648	21,116,999
2026-03-17	26.430	26.440	25.360	25.530	25.353	25,091,325
2026-03-16	26.850	27.190	26.010	26.700	26.515	38,773,487
2026-03-13	25.400	27.120	25.320	26.840	26.654	50,945,396
2026-03-12	25.730	25.730	24.570	25.100	24.926	21,211,820
2026-03-11	25.990	26.150	25.580	25.790	25.611	13,159,902
2026-03-10	25.730	26.230	25.630	25.980	25.800	16,438,791
2026-03-09	25.000	25.720	24.850	25.610	25.432	17,733,122
2026-03-06	25.360	25.700	24.910	25.330	25.154	15,241,589
2026-03-05	24.730	26.260	24.730	25.500	25.323	29,480,706
2026-03-04	23.800	25.060	23.790	24.500	24.330	15,641,093
2026-03-03	25.750	25.960	23.960	23.990	23.823	25,507,156
2026-03-02	25.980	26.380	25.560	25.750	25.571	23,985,072
2026-02-27	26.330	26.380	25.870	26.180	25.998	16,075,109
2026-02-26	25.600	26.340	25.440	26.320	26.137	22,427,442
2026-02-25	25.270	25.730	25.100	25.650	25.472	12,900,515
2026-02-24	24.950	25.350	24.900	25.260	25.085	9,272,737
2026-02-13	25.090	25.160	24.650	24.670	24.499	7,586,820
2026-02-12	24.600	25.340	24.510	25.130	24.956	10,386,600
2026-02-11	25.010	25.120	24.640	24.650	24.479	7,767,349
2026-02-10	25.280	25.380	24.900	25.040	24.866	7,358,896
2026-02-09	25.090	25.400	25.020	25.270	25.095	10,774,191
2026-02-06	24.820	25.300	24.720	24.880	24.707	8,527,854
2026-02-05	25.310	25.490	24.850	25.020	24.846	7,804,874
2026-02-04	25.470	25.970	25.260	25.540	25.363	11,330,728
2026-02-03	25.070	25.550	24.800	25.470	25.293	12,322,228
2026-02-02	25.040	25.540	24.690	24.760	24.588	13,415,707
2026-01-30	25.220	25.230	24.400	24.780	24.608	12,991,315
2026-01-29	25.590	25.830	25.100	25.240	25.065	13,820,482
2026-01-28	25.900	25.940	25.340	25.680	25.502	12,275,508
2026-01-27	25.900	26.120	25.100	25.860	25.680	17,126,986
2026-01-26	26.940	27.050	26.000	26.220	26.038	20,531,185
2026-01-23	27.930	27.930	26.960	27.060	26.872	26,630,631
2026-01-22	26.730	27.960	26.660	27.780	27.587	31,725,566

← NewerPage 3 of 5 · 242 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.