SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.680	17.930	17.350	17.350	17.077	15,516,266
2025-01-22	17.490	17.900	17.330	17.590	17.313	13,116,779
2025-01-21	17.550	17.630	17.220	17.490	17.214	11,846,160
2025-01-20	17.500	17.850	17.350	17.410	17.136	15,739,684
2025-01-17	17.770	17.830	17.530	17.570	17.293	19,170,981
2025-01-16	17.890	18.370	17.650	18.060	17.775	35,846,669
2025-01-15	21.000	21.000	18.180	18.650	18.356	58,974,292
2025-01-14	19.880	19.880	19.880	19.880	19.567	6,136,496
2025-01-13	18.070	18.070	18.070	18.070	17.785	0
2025-01-10	18.070	18.070	18.070	18.070	17.785	0
2025-01-09	18.070	18.070	18.070	18.070	17.785	0
2025-01-08	18.070	18.070	18.070	18.070	17.785	0
2025-01-07	18.070	18.070	18.070	18.070	17.785	0
2025-01-06	18.070	18.070	18.070	18.070	17.785	0
2025-01-03	18.070	18.070	18.070	18.070	17.785	0
2025-01-02	18.070	18.070	18.070	18.070	17.785	0
2024-12-31	18.070	18.070	18.070	18.070	17.785	0
2024-12-30	18.070	18.070	18.070	18.070	17.785	0
2024-12-27	17.710	18.160	17.580	18.070	17.785	16,518,298
2024-12-26	16.680	17.800	16.680	17.450	17.175	12,321,900
2024-12-25	17.050	17.100	16.550	16.780	16.516	5,746,900
2024-12-24	16.450	17.070	16.450	17.000	16.732	8,450,667
2024-12-23	17.060	17.180	16.390	16.460	16.201	8,549,728
2024-12-20	16.910	17.250	16.720	17.020	16.752	5,394,972
2024-12-19	16.750	17.000	16.500	16.900	16.634	7,014,012
2024-12-18	16.800	17.110	16.800	16.860	16.594	5,951,610
2024-12-17	17.360	17.530	16.810	16.930	16.663	7,376,400
2024-12-16	17.700	17.850	17.380	17.480	17.205	5,579,710
2024-12-13	18.070	18.080	17.700	17.720	17.441	6,410,592
2024-12-12	18.100	18.190	17.950	18.080	17.795	6,031,502
2024-12-11	17.750	18.050	17.750	18.040	17.756	5,394,601
2024-12-10	18.420	18.540	17.840	17.910	17.628	10,140,362
2024-12-09	17.880	18.400	17.750	18.020	17.736	10,570,570
2024-12-06	17.780	17.950	17.620	17.910	17.628	6,514,230
2024-12-05	17.530	17.970	17.450	17.770	17.490	6,297,520
2024-12-04	17.950	18.050	17.540	17.700	17.421	8,221,334
2024-12-03	18.010	18.450	17.750	17.950	17.667	8,615,612
2024-12-02	17.240	18.320	17.240	18.130	17.844	17,173,874
2024-11-29	16.800	17.640	16.720	17.240	16.968	10,861,210
2024-11-28	17.050	17.330	16.840	16.900	16.634	7,854,500
2024-11-27	16.800	17.130	16.410	17.110	16.840	8,076,632
2024-11-26	17.150	17.220	16.820	16.850	16.584	6,784,100
2024-11-25	17.370	17.560	16.730	17.140	16.850	13,767,700
2024-11-22	18.880	18.970	17.470	17.470	17.175	19,543,153
2024-11-21	17.500	18.660	17.470	18.340	18.030	23,956,497
2024-11-20	17.020	17.420	16.960	17.380	17.086	9,101,975
2024-11-19	16.700	17.490	16.700	17.400	17.106	13,210,259
2024-11-18	17.530	17.600	16.600	16.750	16.467	13,526,997
2024-11-15	17.790	18.020	17.410	17.430	17.135	9,348,758
2024-11-14	18.530	18.660	17.720	17.830	17.529	11,229,622
2024-11-13	18.530	18.880	18.240	18.710	18.394	11,725,743
2024-11-12	19.100	19.410	18.290	18.720	18.404	21,527,391
2024-11-11	18.440	19.840	18.440	19.260	18.934	24,094,937
2024-11-08	19.200	19.250	18.500	18.560	18.246	19,626,607
2024-11-07	18.000	19.410	17.820	19.000	18.679	29,562,939
2024-11-06	18.090	18.360	17.810	18.000	17.696	15,994,709
2024-11-05	17.580	18.160	17.500	18.070	17.765	15,249,012
2024-11-04	17.350	17.830	17.210	17.580	17.283	14,000,284
2024-11-01	18.280	18.800	17.430	17.460	17.165	22,628,793
2024-10-31	18.110	18.790	17.850	18.420	18.109	25,779,108

← NewerPage 8 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.