Suncha Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 39.510 | 39.593 | 38.338 | 38.910 | 27.308 | 886,680 |
| 2021-11-08 | 38.868 | 39.273 | 38.199 | 39.175 | 27.494 | 1,041,019 |
| 2021-11-05 | 37.515 | 39.189 | 37.348 | 38.868 | 27.279 | 1,654,719 |
| 2021-11-04 | 37.097 | 37.529 | 36.818 | 37.404 | 26.251 | 415,300 |
| 2021-11-03 | 36.665 | 37.320 | 36.623 | 37.027 | 25.987 | 341,011 |
| 2021-11-02 | 37.571 | 37.836 | 36.567 | 36.665 | 25.732 | 438,248 |
| 2021-11-01 | 36.944 | 37.794 | 36.818 | 37.571 | 26.368 | 420,819 |
| 2021-10-29 | 36.818 | 37.836 | 36.665 | 37.236 | 26.133 | 492,008 |
| 2021-10-28 | 36.818 | 38.059 | 36.051 | 37.125 | 26.055 | 896,073 |
| 2021-10-27 | 37.209 | 37.320 | 36.567 | 36.776 | 25.810 | 822,699 |
| 2021-10-26 | 37.822 | 38.171 | 37.766 | 37.780 | 26.515 | 531,631 |
| 2021-10-25 | 39.077 | 39.119 | 37.655 | 37.934 | 26.623 | 1,281,059 |
| 2021-10-22 | 40.095 | 40.793 | 40.095 | 40.235 | 28.238 | 546,463 |
| 2021-10-21 | 40.193 | 40.556 | 39.942 | 40.193 | 28.208 | 369,105 |
| 2021-10-20 | 41.127 | 41.127 | 40.305 | 40.319 | 28.297 | 610,305 |
| 2021-10-19 | 41.100 | 41.741 | 40.723 | 40.876 | 28.688 | 490,400 |
| 2021-10-18 | 41.602 | 41.602 | 40.597 | 41.127 | 28.864 | 441,800 |
| 2021-10-15 | 42.243 | 42.243 | 41.434 | 41.490 | 29.119 | 626,821 |
| 2021-10-14 | 42.215 | 42.913 | 41.295 | 42.396 | 29.755 | 1,113,698 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.2114 CNY |
| 2022-08-15 | 0.5000 CNY |
| 2021-10-08 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.