Hunan Sundy Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.630	9.830	9.600	9.790	9.290	3,952,200
2024-04-29	9.460	9.710	9.430	9.670	9.176	3,579,900
2024-04-26	9.210	9.520	9.150	9.430	8.949	2,959,400
2024-04-25	9.230	9.290	9.130	9.230	8.759	2,791,798
2024-04-24	8.850	9.270	8.850	9.260	8.787	3,601,200
2024-04-23	8.540	8.840	8.500	8.770	8.322	2,715,558
2024-04-22	8.330	8.640	8.100	8.520	8.085	2,378,663
2024-04-19	8.550	8.570	8.320	8.450	8.019	1,799,300
2024-04-18	8.680	8.690	8.390	8.550	8.114	2,492,000
2024-04-17	7.950	8.630	7.950	8.630	8.189	3,455,200
2024-04-16	8.400	8.430	7.630	7.820	7.421	4,784,100
2024-04-15	9.080	9.260	8.340	8.500	8.066	4,426,600
2024-04-12	9.440	9.450	9.160	9.180	8.711	3,190,800
2024-04-11	9.230	9.680	9.120	9.370	8.892	3,339,600
2024-04-10	9.500	9.560	9.160	9.240	8.768	2,778,700
2024-04-09	9.300	9.530	9.290	9.490	9.006	2,098,800
2024-04-08	9.630	9.660	9.250	9.300	8.825	3,982,514
2024-04-03	9.740	9.750	9.400	9.620	9.129	3,734,300
2024-04-02	9.800	9.860	9.640	9.720	9.224	4,727,900
2024-04-01	9.880	9.980	9.650	9.820	9.319	10,037,800
2024-03-29	9.430	10.160	9.400	9.930	9.423	4,983,000
2024-03-28	8.920	9.740	8.920	9.440	8.958	4,564,400
2024-03-27	9.460	9.470	8.930	8.930	8.474	2,662,300
2024-03-26	9.380	9.540	9.180	9.360	8.882	2,905,400
2024-03-25	9.740	9.810	9.360	9.410	8.930	3,964,487
2024-03-22	9.940	9.980	9.700	9.830	9.328	3,452,400
2024-03-21	10.040	10.070	9.780	9.940	9.433	4,332,900
2024-03-20	9.700	10.110	9.700	10.060	9.546	5,611,187
2024-03-19	9.720	9.820	9.610	9.710	9.214	4,286,000
2024-03-18	9.620	9.820	9.520	9.700	9.205	6,064,800
2024-03-15	9.150	9.640	9.100	9.620	9.129	5,788,400
2024-03-14	9.380	9.550	9.090	9.230	8.759	4,556,600
2024-03-13	9.300	9.370	9.190	9.310	8.835	3,462,900
2024-03-12	9.250	9.320	9.090	9.280	8.806	3,693,200
2024-03-11	9.120	9.300	8.950	9.220	8.749	3,678,200
2024-03-08	9.270	9.290	8.820	9.130	8.664	5,484,600
2024-03-07	8.950	9.710	8.950	9.280	8.806	8,858,000
2024-03-06	8.600	8.970	8.490	8.950	8.493	4,752,500
2024-03-05	8.750	8.860	8.520	8.550	8.114	3,491,300
2024-03-04	8.880	8.960	8.460	8.740	8.294	4,561,000
2024-03-01	8.550	8.980	8.500	8.880	8.427	5,885,400
2024-02-29	8.080	8.640	8.080	8.550	8.114	6,383,900
2024-02-28	9.350	9.750	8.150	8.220	7.800	7,932,500
2024-02-27	9.020	9.280	8.820	9.270	8.797	4,360,900
2024-02-26	8.700	9.450	8.700	9.110	8.645	6,476,700
2024-02-23	8.450	8.860	8.360	8.730	8.284	5,502,600
2024-02-22	8.100	8.540	8.100	8.440	8.009	3,998,750
2024-02-21	7.920	8.520	7.900	8.120	7.706	4,288,750
2024-02-20	7.810	8.060	7.580	8.060	7.649	3,718,430
2024-02-19	7.500	8.110	7.490	7.870	7.468	7,296,037
2024-02-08	6.550	7.450	6.400	7.450	7.070	9,107,350
2024-02-07	6.910	6.950	6.240	6.460	6.130	7,868,300
2024-02-06	6.700	7.190	6.250	6.950	6.595	8,654,450
2024-02-05	8.000	8.000	6.630	6.950	6.595	8,737,263
2024-02-02	8.640	8.850	7.740	8.030	7.620	4,342,800
2024-02-01	8.730	8.770	8.280	8.650	8.208	4,908,000
2024-01-31	9.330	9.330	8.610	8.680	8.237	3,517,700
2024-01-30	9.780	9.780	9.230	9.280	8.806	3,057,900
2024-01-29	10.250	10.280	9.670	9.730	9.233	2,901,100
2024-01-26	10.240	10.370	10.090	10.200	9.679	2,486,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4000 CNY
2025-06-27	0.3000 CNY
2024-05-30	0.1450 CNY
2023-05-30	0.1750 CNY
2022-05-27	0.1650 CNY
2021-06-11	0.1500 CNY
2020-05-27	0.1250 CNY
2019-05-23	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.