SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.000	26.560	25.820	26.270	26.088	14,088,108
2026-01-20	27.370	27.650	26.220	26.370	26.187	25,071,050
2026-01-19	27.810	29.110	27.540	27.650	27.458	30,755,148
2026-01-16	27.630	28.000	26.750	26.790	26.604	21,617,243
2026-01-15	28.000	28.100	26.800	27.610	27.418	32,412,320
2026-01-14	27.820	29.770	27.820	28.390	28.193	43,000,628
2026-01-13	30.860	30.880	27.820	28.000	27.806	50,539,957
2026-01-12	29.010	31.290	29.010	30.860	30.646	56,254,606
2026-01-09	28.520	29.200	27.800	28.570	28.372	50,162,726
2026-01-08	27.500	29.560	27.370	28.340	28.143	63,612,089
2026-01-07	26.160	28.380	25.960	27.730	27.538	69,310,459
2026-01-06	26.270	26.690	25.680	26.300	26.117	37,561,218
2026-01-05	26.210	26.800	25.830	26.420	26.237	48,680,839
2025-12-31	26.000	26.320	25.300	25.850	25.671	36,147,952
2025-12-30	26.200	27.140	25.680	25.850	25.671	54,223,675
2025-12-29	27.000	28.380	26.420	26.600	26.415	96,650,400
2025-12-26	23.450	25.810	22.860	25.810	25.631	80,005,417
2025-12-25	21.330	23.460	21.180	23.460	23.297	48,632,327
2025-12-24	20.960	21.460	20.710	21.330	21.182	11,176,890
2025-12-23	21.030	21.050	20.800	20.920	20.775	8,734,662
2025-12-22	21.180	21.640	21.030	21.100	20.954	14,247,077
2025-12-19	20.650	21.080	20.570	20.860	20.715	18,456,371
2025-12-18	20.410	20.570	20.170	20.170	20.030	10,414,809
2025-12-17	20.430	20.660	19.900	20.610	20.467	12,820,994
2025-12-16	21.400	21.420	20.350	20.470	20.328	15,881,250
2025-12-15	21.750	21.920	21.310	21.350	21.202	17,677,428
2025-12-12	20.780	21.990	20.660	21.820	21.669	33,917,513
2025-12-11	20.660	20.900	20.580	20.690	20.546	11,977,168
2025-12-10	20.550	20.690	20.390	20.610	20.467	7,764,917
2025-12-09	21.000	21.110	20.660	20.680	20.536	10,610,832
2025-12-08	21.230	21.330	21.090	21.140	20.993	15,293,195
2025-12-05	20.550	21.350	20.550	21.230	21.083	19,302,991
2025-12-04	20.350	20.790	20.330	20.520	20.378	10,301,499
2025-12-03	20.920	20.990	20.340	20.410	20.268	11,715,531
2025-12-02	20.790	20.790	20.470	20.530	20.387	7,618,195
2025-12-01	20.590	20.770	20.520	20.710	20.566	9,352,711
2025-11-28	20.330	20.580	20.220	20.580	20.437	8,967,652
2025-11-27	20.380	20.660	20.220	20.310	20.169	12,291,916
2025-11-26	20.530	20.550	20.180	20.210	20.070	11,490,242
2025-11-25	20.610	20.920	20.450	20.580	20.437	12,794,842
2025-11-24	20.300	20.710	20.040	20.540	20.397	12,602,006
2025-11-21	21.010	21.160	20.080	20.100	19.960	19,676,957
2025-11-20	21.750	21.800	21.150	21.210	21.063	12,732,373
2025-11-19	21.550	21.880	21.400	21.600	21.450	14,976,068
2025-11-18	21.960	21.960	21.450	21.580	21.430	17,095,862
2025-11-17	22.300	22.520	21.760	21.990	21.837	27,536,843
2025-11-14	23.820	24.200	22.700	22.770	22.612	36,084,949
2025-11-13	24.000	24.290	23.530	24.160	23.992	29,565,246
2025-11-12	24.650	24.650	23.480	24.020	23.832	35,094,762
2025-11-11	23.710	25.150	23.440	24.890	24.696	59,872,085
2025-11-10	23.900	23.990	23.400	23.980	23.793	40,647,489
2025-11-07	24.000	25.230	23.700	24.410	24.219	63,046,417
2025-11-06	23.630	24.800	23.370	24.390	24.200	67,252,924
2025-11-05	24.090	25.390	23.600	23.840	23.654	75,895,239
2025-11-04	23.880	25.480	23.640	24.390	24.200	106,437,037
2025-11-03	22.000	23.160	21.710	23.160	22.979	54,296,940
2025-10-31	21.700	21.700	21.010	21.050	20.886	16,944,317
2025-10-30	21.970	22.050	21.560	21.670	21.501	22,531,430
2025-10-29	21.520	22.500	21.500	22.270	22.096	35,028,412
2025-10-28	21.610	22.150	21.520	21.760	21.590	20,565,433

← NewerPage 4 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.