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
2023-05-05	14.450	14.450	14.110	14.220	13.341	1,522,400
2023-05-04	14.120	14.500	14.020	14.450	13.557	2,224,400
2023-04-28	13.530	14.280	13.510	14.120	13.247	3,026,000
2023-04-27	13.280	13.780	13.120	13.560	12.722	2,688,500
2023-04-26	13.220	13.560	13.160	13.380	12.553	2,737,700
2023-04-25	13.960	14.240	13.150	13.220	12.403	3,707,500
2023-04-24	13.610	14.240	13.550	13.960	13.097	3,305,000
2023-04-21	14.200	14.280	13.500	13.530	12.694	3,453,600
2023-04-20	14.330	14.640	14.100	14.200	13.322	2,134,496
2023-04-19	14.300	14.640	14.270	14.330	13.444	1,791,096
2023-04-18	14.620	14.620	14.240	14.270	13.388	1,417,300
2023-04-17	14.810	14.920	14.580	14.630	13.726	1,901,500
2023-04-14	14.440	14.770	14.210	14.710	13.801	2,641,300
2023-04-13	14.860	14.970	14.400	14.470	13.576	2,583,000
2023-04-12	14.740	14.990	14.630	14.870	13.951	1,904,200
2023-04-11	14.530	14.830	14.530	14.800	13.885	2,439,200
2023-04-10	15.170	15.270	14.600	14.700	13.791	2,478,300
2023-04-07	14.790	15.250	14.650	15.150	14.214	3,360,400
2023-04-06	14.660	14.940	14.330	14.810	13.895	3,099,100
2023-04-04	15.000	15.280	14.510	14.660	13.754	7,455,500
2023-04-03	16.030	16.070	15.110	15.260	14.317	5,935,415
2023-03-31	15.660	16.080	15.520	15.980	14.992	2,113,200
2023-03-30	15.960	16.040	15.500	15.660	14.692	3,074,900
2023-03-29	16.160	16.420	15.840	15.900	14.917	3,809,100
2023-03-28	16.920	16.920	15.800	16.130	15.133	5,513,100
2023-03-27	16.000	16.890	15.860	16.890	15.846	6,790,680
2023-03-24	16.000	16.250	15.750	15.850	14.870	2,937,819
2023-03-23	16.040	16.450	15.830	16.000	15.011	3,658,800
2023-03-22	16.270	16.740	16.120	16.220	15.218	3,497,753
2023-03-21	16.330	16.380	16.000	16.280	15.274	3,151,884
2023-03-20	15.960	16.470	15.420	16.370	15.358	6,668,050
2023-03-17	15.860	16.250	15.700	15.970	14.983	4,457,900
2023-03-16	16.050	16.400	15.700	15.940	14.955	4,658,950
2023-03-15	15.960	16.300	15.820	15.890	14.908	3,649,600
2023-03-14	16.190	16.620	15.710	16.020	15.030	6,410,500
2023-03-13	15.030	16.790	15.010	16.440	15.424	11,256,802
2023-03-10	14.820	15.130	14.820	14.910	13.989	2,770,952
2023-03-09	14.790	15.260	14.580	14.950	14.026	3,092,800
2023-03-08	14.500	14.840	14.310	14.770	13.857	3,683,702
2023-03-07	15.030	15.330	14.480	14.520	13.623	4,515,950
2023-03-06	14.840	15.250	14.840	15.160	14.223	3,384,300
2023-03-03	15.080	15.480	14.740	14.820	13.904	2,473,746
2023-03-02	15.300	15.320	14.900	15.150	14.214	3,145,450
2023-03-01	14.990	15.280	14.800	15.250	14.307	4,053,800
2023-02-28	14.770	14.950	14.670	14.860	13.942	2,135,900
2023-02-27	15.040	15.110	14.700	14.760	13.848	3,120,096
2023-02-24	15.360	15.670	14.930	15.120	14.186	4,244,100
2023-02-23	15.530	15.640	15.110	15.310	14.364	5,648,901
2023-02-22	15.160	15.850	14.880	15.530	14.570	9,501,815
2023-02-21	13.950	15.730	13.870	15.150	14.214	10,766,077
2023-02-20	13.730	13.930	13.400	13.890	13.032	3,184,542
2023-02-17	13.760	14.030	13.690	13.730	12.881	2,966,914
2023-02-16	14.390	14.550	13.480	13.690	12.844	4,609,661
2023-02-15	14.450	14.640	14.320	14.460	13.566	3,310,700
2023-02-14	14.580	14.640	14.360	14.380	13.491	1,910,858
2023-02-13	14.500	14.560	14.310	14.500	13.604	3,191,650
2023-02-10	14.850	14.850	14.350	14.570	13.670	3,183,000
2023-02-09	14.260	14.750	14.010	14.750	13.838	3,912,100
2023-02-08	14.380	14.430	14.150	14.200	13.322	2,839,784
2023-02-07	14.500	14.510	14.180	14.370	13.482	3,329,584

← NewerPage 15 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.