SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.500	18.800	17.310	17.380	17.106	29,365,278
2025-04-25	17.600	17.900	17.430	17.680	17.401	10,412,475
2025-04-24	16.880	17.870	16.800	17.780	17.500	24,660,618
2025-04-23	16.710	17.200	16.640	16.880	16.614	8,600,378
2025-04-22	16.650	16.870	16.560	16.640	16.378	6,807,016
2025-04-21	16.470	16.680	16.350	16.670	16.407	6,673,116
2025-04-18	16.600	16.650	16.290	16.480	16.220	7,234,600
2025-04-17	16.350	16.940	16.220	16.690	16.427	9,949,097
2025-04-16	16.700	16.700	16.140	16.290	16.033	7,655,694
2025-04-15	16.660	16.690	16.250	16.450	16.191	6,913,100
2025-04-14	16.260	16.800	16.260	16.600	16.338	10,673,308
2025-04-11	16.020	16.340	15.890	16.190	15.935	7,978,955
2025-04-10	16.080	16.410	16.020	16.050	15.797	11,520,200
2025-04-09	15.370	16.150	14.500	15.900	15.649	13,851,693
2025-04-08	15.660	15.990	15.020	15.370	15.128	15,017,259
2025-04-07	16.750	16.860	15.820	15.820	15.571	14,776,100
2025-04-03	17.460	18.440	17.420	17.580	17.303	11,943,902
2025-04-02	17.890	17.950	17.540	17.620	17.342	10,022,922
2025-04-01	17.150	18.300	17.150	18.040	17.756	20,709,774
2025-03-31	17.250	17.290	16.900	17.150	16.880	8,967,948
2025-03-28	17.880	18.210	17.260	17.420	17.146	15,435,520
2025-03-27	18.370	18.420	17.730	17.820	17.539	14,973,902
2025-03-26	18.480	18.960	18.340	18.500	18.208	17,861,444
2025-03-25	17.900	19.590	17.890	18.790	18.494	32,114,781
2025-03-24	18.550	18.730	17.540	17.940	17.657	15,209,024
2025-03-21	18.940	19.200	18.610	18.640	18.346	13,680,300
2025-03-20	18.670	19.230	18.520	18.960	18.661	12,427,731
2025-03-19	18.710	19.050	18.650	18.760	18.464	8,934,918
2025-03-18	18.900	19.030	18.670	18.830	18.533	9,064,061
2025-03-17	18.550	19.480	18.460	18.930	18.632	16,554,663
2025-03-14	18.300	18.620	18.120	18.490	18.199	9,413,793
2025-03-13	18.700	18.710	18.210	18.390	18.100	12,165,010
2025-03-12	18.650	18.780	18.460	18.580	18.287	12,110,601
2025-03-11	18.400	18.720	18.250	18.480	18.189	9,426,540
2025-03-10	18.410	18.660	18.310	18.610	18.317	12,093,469
2025-03-07	18.610	18.780	18.260	18.400	18.110	13,264,094
2025-03-06	18.500	18.860	18.360	18.600	18.307	18,259,992
2025-03-05	18.150	18.790	18.150	18.470	18.179	15,847,052
2025-03-04	17.900	18.390	17.820	18.270	17.982	12,360,944
2025-03-03	18.290	18.880	18.100	18.190	17.903	23,007,973
2025-02-28	17.980	18.280	17.700	17.840	17.559	12,527,373
2025-02-27	18.450	18.510	17.810	18.010	17.726	12,866,727
2025-02-26	18.150	18.700	18.050	18.420	18.130	19,644,097
2025-02-25	17.220	18.680	17.120	18.310	18.021	30,607,140
2025-02-24	17.250	17.490	17.100	17.350	17.077	8,609,121
2025-02-21	17.300	17.360	17.100	17.320	17.047	8,424,900
2025-02-20	17.270	17.390	17.060	17.300	17.027	9,324,361
2025-02-19	16.820	17.410	16.760	17.260	16.988	10,238,636
2025-02-18	17.150	17.150	16.750	16.830	16.565	8,581,583
2025-02-17	17.040	17.240	17.010	17.150	16.880	8,650,280
2025-02-14	17.300	17.300	17.000	17.040	16.771	9,217,020
2025-02-13	17.850	17.880	17.290	17.290	17.018	11,407,425
2025-02-12	17.650	17.990	17.560	17.850	17.569	11,254,733
2025-02-11	17.790	17.790	17.400	17.650	17.372	9,691,020
2025-02-10	17.250	17.890	17.240	17.810	17.529	19,942,845
2025-02-07	17.180	17.450	16.910	17.230	16.959	13,688,866
2025-02-06	17.030	17.180	16.860	17.180	16.909	9,149,622
2025-02-05	16.790	17.090	16.580	17.030	16.762	8,800,911
2025-01-27	17.140	17.290	16.710	16.710	16.447	9,031,819
2025-01-24	17.430	17.430	16.840	17.100	16.831	12,456,939

← NewerPage 7 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.