SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.190	22.200	21.610	21.680	21.511	20,643,904
2025-07-24	22.040	22.300	21.880	22.130	21.957	27,295,842
2025-07-23	23.670	23.690	22.040	22.090	21.917	55,727,847
2025-07-22	21.520	22.630	21.400	22.450	22.275	48,371,000
2025-07-21	21.060	21.550	21.000	21.520	21.352	26,177,419
2025-07-18	21.230	21.350	20.950	21.120	20.955	17,109,838
2025-07-17	21.330	21.390	21.040	21.280	21.114	20,075,809
2025-07-16	21.410	21.490	20.940	21.180	21.015	25,900,236
2025-07-15	22.460	22.500	21.100	21.540	21.372	62,304,843
2025-07-14	22.070	22.070	22.050	22.070	21.898	22,673,479
2025-07-11	19.970	20.120	19.920	20.060	19.903	14,178,039
2025-07-10	19.930	20.040	19.740	19.940	19.784	20,014,420
2025-07-09	20.150	20.560	20.000	20.060	19.903	24,435,024
2025-07-08	20.250	20.590	19.910	20.330	20.171	44,220,326
2025-07-07	21.380	21.760	20.950	21.720	21.378	19,833,386
2025-07-04	21.500	21.850	21.300	21.410	21.073	24,488,000
2025-07-03	21.920	22.130	21.430	21.620	21.279	25,597,837
2025-07-02	22.100	23.220	21.900	21.920	21.575	35,220,232
2025-07-01	22.050	22.950	21.870	22.360	22.008	40,710,363
2025-06-30	21.130	22.180	21.100	21.990	21.643	34,269,935
2025-06-27	21.050	21.330	20.880	21.120	20.787	18,397,462
2025-06-26	21.400	21.950	21.050	21.240	20.905	30,602,523
2025-06-25	21.260	21.870	20.920	21.650	21.309	39,593,134
2025-06-24	21.300	21.550	21.100	21.250	20.915	44,337,215
2025-06-23	20.900	22.800	20.350	22.100	21.752	58,568,106
2025-06-20	21.010	21.150	20.600	20.900	20.571	37,755,182
2025-06-19	22.500	22.650	21.020	21.600	21.260	79,756,492
2025-06-18	22.780	23.960	22.500	23.360	22.992	100,045,629
2025-06-17	19.910	21.780	19.860	21.780	21.437	25,068,286
2025-06-16	20.280	20.280	19.660	19.800	19.488	22,823,610
2025-06-13	19.710	20.550	19.550	20.090	19.773	36,614,509
2025-06-12	19.260	19.920	19.120	19.780	19.468	30,943,325
2025-06-11	19.100	19.500	18.900	19.260	18.957	13,859,924
2025-06-10	19.400	19.840	18.990	19.160	18.858	20,441,822
2025-06-09	19.470	19.740	19.300	19.510	19.203	22,657,637
2025-06-06	19.180	19.310	18.940	19.100	18.799	13,793,173
2025-06-05	19.200	19.370	19.040	19.180	18.878	17,198,992
2025-06-04	19.870	19.940	19.180	19.260	18.957	25,714,056
2025-06-03	19.240	19.660	18.940	19.470	19.163	24,310,402
2025-05-30	20.530	20.770	19.340	19.570	19.262	40,245,139
2025-05-29	20.530	21.460	20.350	20.640	20.315	51,324,643
2025-05-28	20.410	21.920	19.700	21.050	20.718	61,341,359
2025-05-27	20.070	21.840	19.680	20.430	20.108	72,130,906
2025-05-26	18.500	19.900	18.380	19.900	19.586	35,745,570
2025-05-23	18.370	18.480	18.060	18.090	17.805	24,861,127
2025-05-22	17.790	17.950	17.580	17.620	17.342	5,958,285
2025-05-21	18.140	18.140	17.820	17.900	17.618	5,970,027
2025-05-20	18.200	18.450	18.000	18.070	17.785	8,984,710
2025-05-19	17.900	18.300	17.710	18.190	17.903	13,190,348
2025-05-16	17.330	18.080	17.330	17.890	17.608	15,833,348
2025-05-15	17.620	17.630	17.330	17.380	17.106	6,364,000
2025-05-14	17.510	17.750	17.460	17.620	17.342	5,912,800
2025-05-13	17.760	17.850	17.510	17.590	17.313	6,343,700
2025-05-12	17.470	17.800	17.410	17.660	17.382	8,777,600
2025-05-09	17.690	17.690	17.310	17.380	17.106	7,189,510
2025-05-08	17.410	17.980	17.350	17.730	17.451	13,559,651
2025-05-07	17.610	17.730	17.340	17.490	17.214	10,621,125
2025-05-06	16.980	17.630	16.940	17.590	17.313	13,393,994
2025-04-30	16.800	16.990	16.790	16.820	16.555	8,547,463
2025-04-29	17.250	17.330	16.900	16.950	16.683	14,033,578

← NewerPage 6 of 21 · 1,219 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.