SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.150	22.190	21.600	21.790	21.620	31,694,389
2025-10-24	22.220	22.220	21.230	21.840	21.669	37,965,274
2025-10-23	20.420	21.960	19.730	21.930	21.759	36,241,564
2025-10-22	20.480	20.910	20.200	20.620	20.459	15,423,726
2025-10-21	20.530	20.790	20.450	20.610	20.449	12,069,532
2025-10-20	20.720	20.760	20.300	20.500	20.340	11,313,975
2025-10-17	21.280	21.330	20.400	20.460	20.300	18,023,707
2025-10-16	21.780	21.840	21.000	21.070	20.905	23,673,725
2025-10-15	21.260	22.170	21.220	21.940	21.769	35,096,813
2025-10-14	21.980	22.490	21.350	21.580	21.411	43,574,011
2025-10-13	20.800	22.100	20.650	21.910	21.739	47,673,663
2025-10-10	21.090	21.900	20.670	21.450	21.282	63,441,949
2025-10-09	20.130	21.080	20.130	21.080	20.915	32,721,123
2025-09-30	19.300	19.320	19.130	19.160	19.010	6,504,384
2025-09-29	19.220	19.290	19.120	19.210	19.060	6,327,502
2025-09-26	19.700	19.700	19.270	19.290	19.139	8,615,961
2025-09-25	19.460	19.890	19.460	19.680	19.526	13,765,553
2025-09-24	19.390	19.470	19.210	19.410	19.258	7,301,000
2025-09-23	19.300	19.640	19.100	19.560	19.407	12,002,939
2025-09-22	19.120	19.350	19.100	19.300	19.149	6,041,156
2025-09-19	19.190	19.360	19.100	19.160	19.010	6,363,180
2025-09-18	19.410	19.630	19.170	19.280	19.129	9,348,122
2025-09-17	19.450	19.520	19.280	19.420	19.268	7,166,649
2025-09-16	19.710	19.800	19.440	19.490	19.338	9,076,172
2025-09-15	19.790	19.950	19.480	19.660	19.506	9,393,808
2025-09-12	19.710	20.120	19.600	19.830	19.675	12,240,675
2025-09-11	19.330	19.670	19.200	19.670	19.516	8,591,074
2025-09-10	19.590	19.680	19.300	19.400	19.249	6,288,597
2025-09-09	19.910	20.050	19.520	19.590	19.437	8,481,100
2025-09-08	19.720	20.030	19.490	19.970	19.814	11,724,649
2025-09-05	19.130	19.510	19.100	19.500	19.348	7,638,716
2025-09-04	19.410	19.580	18.770	19.060	18.911	10,362,510
2025-09-03	19.700	19.890	19.390	19.530	19.377	10,369,973
2025-09-02	20.130	20.170	19.620	19.690	19.536	12,758,196
2025-09-01	20.190	20.290	19.990	20.130	19.973	8,419,601
2025-08-29	20.150	20.460	20.100	20.200	20.042	10,374,557
2025-08-28	20.750	20.750	19.760	20.310	20.151	28,248,585
2025-08-27	21.510	21.690	20.850	20.860	20.697	19,856,029
2025-08-26	21.800	21.820	21.460	21.550	21.382	14,999,827
2025-08-25	21.300	21.810	21.250	21.810	21.640	28,993,469
2025-08-22	21.220	21.290	20.930	21.280	21.114	13,475,687
2025-08-21	21.150	21.420	21.090	21.220	21.054	16,235,768
2025-08-20	21.000	21.160	20.800	21.150	20.985	12,210,648
2025-08-19	21.250	21.280	20.970	21.030	20.866	10,894,545
2025-08-18	21.030	21.350	21.000	21.250	21.084	13,694,044
2025-08-15	20.730	21.110	20.700	21.050	20.886	9,763,428
2025-08-14	21.190	21.260	20.830	20.830	20.667	12,763,823
2025-08-13	21.340	21.460	21.220	21.260	21.094	12,330,184
2025-08-12	21.290	21.460	20.910	21.410	21.243	14,987,847
2025-08-11	21.420	21.480	21.150	21.380	21.213	10,500,819
2025-08-08	21.360	21.680	21.200	21.420	21.253	13,643,935
2025-08-07	21.320	21.390	20.950	21.320	21.154	12,629,459
2025-08-06	21.090	21.380	20.990	21.300	21.134	14,428,460
2025-08-05	21.130	21.150	20.900	21.020	20.856	8,315,648
2025-08-04	20.720	21.100	20.660	21.080	20.915	10,201,269
2025-08-01	20.960	21.030	20.740	20.870	20.707	9,758,678
2025-07-31	21.000	21.230	20.830	20.960	20.796	11,194,651
2025-07-30	21.890	21.890	20.940	21.090	20.925	20,204,303
2025-07-29	21.690	21.890	21.460	21.710	21.540	14,720,000
2025-07-28	21.600	21.850	21.530	21.800	21.630	15,163,400

← NewerPage 5 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.