SUFA Technology Industry Co Ltd CNNC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.100	18.460	18.030	18.200	17.892	15,575,351
2024-10-29	19.450	19.660	18.330	18.400	18.089	30,384,536
2024-10-28	17.880	19.500	17.630	19.290	18.964	35,531,290
2024-10-25	17.110	18.300	16.970	17.940	17.637	33,988,791
2024-10-24	17.610	17.920	17.310	17.450	17.155	17,964,736
2024-10-23	18.750	18.800	17.630	17.730	17.430	43,075,524
2024-10-22	16.680	18.380	16.660	18.380	18.069	41,362,508
2024-10-21	16.660	17.000	16.520	16.710	16.428	21,378,037
2024-10-18	15.930	16.970	15.820	16.540	16.260	26,833,325
2024-10-17	16.420	16.870	16.200	16.290	16.015	27,530,487
2024-10-16	15.590	15.900	15.450	15.700	15.435	8,012,368
2024-10-15	15.720	16.120	15.480	15.640	15.376	11,545,365
2024-10-14	15.340	15.980	15.340	15.830	15.562	12,729,987
2024-10-11	16.170	16.180	15.080	15.340	15.081	14,844,363
2024-10-10	15.430	16.790	15.400	16.070	15.798	23,998,415
2024-10-09	16.400	16.400	15.360	15.430	15.169	22,341,758
2024-10-08	17.640	17.640	16.000	16.720	16.437	37,724,161
2024-09-30	15.390	16.060	14.890	16.040	15.769	24,676,380
2024-09-27	14.300	14.940	14.070	14.700	14.451	14,923,031
2024-09-26	13.600	14.000	13.530	14.000	13.763	8,799,900
2024-09-25	13.660	13.960	13.570	13.580	13.350	11,344,600
2024-09-24	13.070	13.590	13.010	13.590	13.360	8,625,411
2024-09-23	12.960	13.110	12.900	13.070	12.849	4,473,540
2024-09-20	13.160	13.200	12.790	12.970	12.751	5,386,000
2024-09-19	13.130	13.300	13.020	13.190	12.967	6,365,100
2024-09-18	12.790	13.050	12.710	12.990	12.770	3,481,620
2024-09-13	12.870	13.040	12.780	12.790	12.574	2,958,500
2024-09-12	12.990	13.140	12.900	12.910	12.692	2,946,100
2024-09-11	13.000	13.040	12.900	12.950	12.731	2,673,900
2024-09-10	13.030	13.110	12.760	13.040	12.820	4,251,800
2024-09-09	12.950	13.130	12.880	13.040	12.820	4,225,841
2024-09-06	13.500	13.520	13.000	13.020	12.800	7,710,500
2024-09-05	13.560	13.660	13.400	13.460	13.232	5,245,102
2024-09-04	13.570	13.760	13.490	13.550	13.321	5,227,402
2024-09-03	13.440	13.850	13.410	13.750	13.518	7,179,400
2024-09-02	14.110	14.170	13.410	13.440	13.213	10,557,700
2024-08-30	13.880	14.510	13.760	14.170	13.930	13,071,234
2024-08-29	13.700	14.040	13.440	13.880	13.645	9,814,955
2024-08-28	13.360	13.850	13.350	13.640	13.409	7,677,700
2024-08-27	13.780	13.790	13.320	13.390	13.164	6,920,200
2024-08-26	13.980	14.110	13.700	13.800	13.567	5,547,602
2024-08-23	13.950	14.080	13.630	13.990	13.753	9,635,820
2024-08-22	13.970	14.110	13.650	14.000	13.763	10,427,740
2024-08-21	14.450	14.550	13.890	13.990	13.753	17,615,217
2024-08-20	16.010	16.090	14.370	14.790	14.540	26,165,217
2024-08-19	15.860	16.150	15.720	15.970	15.700	8,840,400
2024-08-16	16.100	16.170	15.820	15.870	15.602	10,029,400
2024-08-15	15.490	16.210	15.350	16.110	15.838	17,735,275
2024-08-14	15.480	15.520	15.160	15.330	15.071	7,709,755
2024-08-13	15.520	15.550	15.210	15.430	15.169	7,888,157
2024-08-12	15.300	16.010	15.300	15.450	15.189	16,358,215
2024-08-09	14.700	15.850	14.700	15.350	15.091	18,787,029
2024-08-08	14.610	14.870	14.450	14.820	14.569	5,109,073
2024-08-07	14.730	14.920	14.630	14.750	14.501	4,957,502
2024-08-06	14.430	14.820	14.400	14.770	14.520	7,769,400
2024-08-05	14.460	14.950	14.280	14.330	14.088	9,676,500
2024-08-02	14.660	15.000	14.510	14.590	14.343	8,274,600
2024-08-01	14.660	15.010	14.600	14.800	14.550	8,794,000
2024-07-31	14.090	14.680	14.040	14.660	14.412	10,284,309
2024-07-30	13.980	14.190	13.920	14.090	13.852	4,508,500

← NewerPage 9 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.