Suncha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.753	44.879	43.484	43.805	31.410	2,625,700
2026-04-22	43.693	45.074	43.680	44.586	31.970	3,991,369
2026-04-21	44.628	44.935	43.122	43.749	31.370	4,492,400
2026-04-20	43.680	45.172	43.680	44.712	32.060	4,556,600
2026-04-17	44.600	46.329	43.931	44.349	31.800	6,425,003
2026-04-16	43.164	44.502	42.118	44.293	31.760	4,777,566
2026-04-15	43.526	44.070	42.787	43.164	30.950	3,866,500
2026-04-14	44.614	45.660	43.233	43.373	31.100	7,466,104
2026-04-13	41.922	44.279	41.281	44.182	31.680	9,749,354
2026-04-10	39.189	42.787	38.896	42.787	30.680	11,137,289
2026-04-09	39.189	39.928	38.254	38.896	27.890	3,058,300
2026-04-08	40.444	40.444	38.938	39.398	28.250	3,212,700
2026-04-07	39.063	40.040	38.770	39.775	28.520	3,092,500
2026-04-03	38.143	39.719	37.585	39.063	28.010	4,619,060
2026-04-02	38.631	38.966	37.250	37.934	27.200	1,665,800
2026-04-01	39.259	40.026	38.213	38.631	27.700	1,400,900
2026-03-31	40.067	40.374	38.603	38.798	27.820	2,021,800
2026-03-30	39.775	40.528	39.049	40.067	28.730	2,075,400
2026-03-27	38.492	40.667	38.268	39.775	28.520	3,866,550
2026-03-26	37.794	38.910	37.515	38.631	27.700	3,867,300
2026-03-25	37.655	38.310	37.236	37.557	26.930	2,020,800
2026-03-24	36.232	37.515	35.256	37.473	26.870	3,209,200
2026-03-23	36.957	37.543	34.852	35.256	25.280	4,135,903
2026-03-20	38.227	38.394	36.818	37.948	27.210	2,722,700
2026-03-19	38.589	38.868	37.766	37.934	27.200	1,722,600
2026-03-18	38.241	39.035	37.752	38.868	27.870	1,404,800
2026-03-17	39.440	39.677	38.129	38.241	27.420	1,358,800
2026-03-16	39.858	40.291	38.910	39.314	28.190	1,477,100
2026-03-13	40.346	40.514	39.747	40.054	28.720	1,004,200
2026-03-12	40.514	40.653	39.454	39.677	28.450	1,150,100
2026-03-11	40.695	41.239	40.235	40.514	29.050	1,149,300
2026-03-10	39.775	40.723	39.775	40.695	29.180	1,429,060
2026-03-09	39.412	40.332	38.812	39.496	28.320	1,763,602
2026-03-06	38.059	40.193	37.236	39.830	28.560	2,197,200
2026-03-05	38.185	38.784	37.669	37.962	27.220	1,440,994
2026-03-04	37.697	38.143	37.181	37.655	27.000	1,604,550
2026-03-03	39.245	39.426	37.808	37.864	27.150	2,052,100
2026-03-02	39.747	40.305	38.254	38.994	27.960	2,644,300
2026-02-27	40.067	40.653	39.984	40.081	28.740	1,418,500
2026-02-26	41.183	41.267	40.179	40.611	29.120	1,388,500
2026-02-25	41.072	41.420	40.695	40.918	29.340	1,246,200
2026-02-24	40.305	41.016	40.291	40.932	29.350	1,804,000
2026-02-13	39.468	40.500	39.468	40.305	28.900	1,705,400
2026-02-12	40.137	40.374	39.370	39.635	28.420	2,378,300
2026-02-11	41.058	41.309	40.026	40.165	28.800	1,915,800
2026-02-10	41.588	41.602	41.058	41.058	29.440	1,748,300
2026-02-09	41.281	41.671	41.211	41.351	29.650	1,689,500
2026-02-06	41.044	41.560	40.472	41.211	29.550	1,708,300
2026-02-05	40.835	41.434	40.611	40.681	29.170	1,701,200
2026-02-04	41.058	41.490	40.542	40.835	29.280	1,794,400
2026-02-03	40.444	41.351	40.360	40.667	29.160	2,135,600
2026-02-02	40.862	41.657	40.346	40.360	28.940	3,230,100
2026-01-30	39.844	41.002	39.761	40.862	29.300	2,176,500
2026-01-29	39.984	41.113	39.412	39.858	28.580	2,583,700
2026-01-28	40.723	40.737	39.691	39.775	28.520	2,447,700
2026-01-27	41.197	41.267	39.398	40.751	29.220	2,998,444
2026-01-26	42.299	42.606	40.458	41.002	29.400	2,885,400
2026-01-23	42.452	42.466	41.155	42.257	30.300	3,293,002
2026-01-22	41.337	43.038	40.848	42.118	30.200	3,390,496
2026-01-21	39.998	41.420	39.635	41.253	29.580	2,718,400

← NewerPage 3 of 5 · 243 trading daysOlder →

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.