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
2023-08-01	13.480	13.540	13.220	13.250	12.574	2,433,600
2023-07-31	13.490	13.590	13.350	13.420	12.735	2,289,000
2023-07-28	13.380	13.580	13.220	13.480	12.792	3,190,606
2023-07-27	13.640	13.760	13.360	13.390	12.706	3,676,900
2023-07-26	13.930	13.990	13.580	13.670	12.972	4,136,043
2023-07-25	14.090	14.280	13.790	14.010	13.295	6,570,143
2023-07-24	15.960	15.960	14.000	14.090	13.371	10,921,321
2023-07-21	17.100	17.100	15.970	16.330	15.496	11,093,896
2023-07-20	15.350	18.150	15.220	17.350	16.464	12,352,988
2023-07-19	15.750	15.750	15.190	15.290	14.509	1,446,300
2023-07-18	15.580	15.700	15.440	15.600	14.804	1,049,000
2023-07-17	15.530	15.550	15.240	15.520	14.728	1,323,600
2023-07-14	15.630	15.810	15.400	15.460	14.671	1,297,800
2023-07-13	15.720	15.820	15.350	15.610	14.813	2,010,576
2023-07-12	16.030	16.600	15.710	15.780	14.974	2,127,296
2023-07-11	15.270	16.080	15.200	16.010	15.193	1,971,000
2023-07-10	15.400	15.560	15.250	15.270	14.490	1,323,100
2023-07-07	15.610	15.620	15.220	15.400	14.614	1,122,200
2023-07-06	15.500	15.800	15.400	15.560	14.766	1,125,500
2023-07-05	15.900	15.900	15.400	15.540	14.747	1,355,400
2023-07-04	15.640	15.940	15.640	15.910	15.098	1,353,350
2023-07-03	16.130	16.240	15.660	15.710	14.908	2,479,150
2023-06-30	16.060	16.190	15.880	16.120	15.297	1,865,800
2023-06-29	15.640	16.120	15.580	16.060	15.240	2,482,600
2023-06-28	15.400	15.800	14.920	15.690	14.889	1,873,000
2023-06-27	14.970	15.450	14.960	15.430	14.642	1,561,600
2023-06-26	15.600	15.830	14.950	15.050	14.282	2,518,390
2023-06-21	15.540	15.960	15.440	15.640	14.842	2,158,600
2023-06-20	15.500	15.720	15.200	15.590	14.794	1,929,892
2023-06-19	15.250	15.530	15.180	15.340	14.557	1,731,793
2023-06-16	15.670	15.900	15.220	15.280	14.500	1,850,900
2023-06-15	15.360	15.700	15.270	15.580	14.785	1,736,500
2023-06-14	15.360	15.480	15.210	15.360	14.576	1,174,200
2023-06-13	15.520	15.560	15.180	15.350	14.566	1,107,100
2023-06-12	14.970	15.470	14.800	15.420	14.633	1,560,200
2023-06-09	14.980	15.060	14.760	14.970	14.206	1,477,100
2023-06-08	15.180	15.310	14.930	15.060	14.291	1,224,400
2023-06-07	14.930	15.200	14.800	15.110	14.339	1,184,600
2023-06-06	15.330	15.390	14.890	14.960	14.196	1,655,200
2023-06-05	15.440	15.660	15.200	15.310	14.528	1,979,357
2023-06-02	15.330	15.600	15.310	15.340	14.557	1,322,300
2023-06-01	15.380	15.540	15.140	15.330	14.547	2,433,900
2023-05-31	15.630	15.630	15.280	15.400	14.614	1,674,900
2023-05-30	15.290	15.490	15.150	15.470	14.680	1,737,100
2023-05-29	15.630	15.760	15.380	15.440	14.486	2,594,393
2023-05-26	15.250	15.590	15.010	15.440	14.486	2,157,000
2023-05-25	15.200	15.320	14.900	15.110	14.176	1,299,900
2023-05-24	15.000	15.170	14.730	15.040	14.110	1,252,400
2023-05-23	15.110	15.270	14.880	14.880	13.960	1,403,900
2023-05-22	15.020	15.230	14.900	15.160	14.223	2,368,300
2023-05-19	14.960	15.060	14.710	14.950	14.026	1,998,950
2023-05-18	14.720	15.000	14.550	14.880	13.960	2,742,592
2023-05-17	14.390	14.740	14.120	14.700	13.791	2,506,200
2023-05-16	14.010	14.540	13.730	14.200	13.322	2,554,800
2023-05-15	13.900	14.040	13.680	13.940	13.078	1,251,850
2023-05-12	13.750	13.990	13.600	13.790	12.938	1,042,600
2023-05-11	13.760	14.040	13.590	13.890	13.032	1,287,043
2023-05-10	13.780	13.850	13.470	13.700	12.853	1,341,000
2023-05-09	14.120	14.190	13.590	13.590	12.750	2,199,257
2023-05-08	14.340	14.340	13.980	14.090	13.219	1,300,943

← NewerPage 14 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.