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
2022-11-04	12.120	12.120	11.760	11.870	11.136	3,054,600
2022-11-03	11.730	12.090	11.720	11.950	11.211	3,215,300
2022-11-02	11.870	12.160	11.730	11.770	11.043	3,352,600
2022-11-01	12.090	12.160	11.800	12.060	11.315	2,972,200
2022-10-31	11.550	12.280	11.450	12.090	11.343	5,544,070
2022-10-28	12.300	12.320	11.610	11.720	10.996	6,078,123
2022-10-27	11.800	12.200	11.520	11.850	11.118	6,780,900
2022-10-26	11.170	11.760	11.100	11.590	10.874	5,618,301
2022-10-25	11.390	11.440	10.950	11.100	10.414	6,632,802
2022-10-24	10.820	11.360	10.790	10.950	10.273	5,582,200
2022-10-21	10.510	11.170	10.260	10.810	10.142	4,522,002
2022-10-20	10.580	10.770	10.310	10.430	9.785	3,139,750
2022-10-19	10.600	11.050	10.500	10.780	10.114	4,201,800
2022-10-18	11.010	11.100	10.450	10.500	9.851	5,512,000
2022-10-17	9.680	11.200	9.610	11.000	10.320	6,481,650
2022-10-14	9.440	9.700	9.440	9.650	9.054	887,900
2022-10-13	9.280	9.580	9.260	9.480	8.894	1,224,300
2022-10-12	8.970	9.330	8.800	9.300	8.725	1,035,706
2022-10-11	8.850	9.010	8.740	8.940	8.387	730,100
2022-10-10	9.160	9.160	8.760	8.850	8.303	1,109,200
2022-09-30	9.260	9.440	9.120	9.150	8.585	1,122,000
2022-09-29	9.100	9.400	9.100	9.340	8.763	1,679,000
2022-09-28	9.210	9.270	9.030	9.100	8.538	1,334,800
2022-09-27	9.170	9.320	9.050	9.280	8.706	1,193,300
2022-09-26	9.210	9.330	9.080	9.110	8.547	1,300,150
2022-09-23	9.660	9.660	9.130	9.280	8.706	1,991,400
2022-09-22	9.700	9.800	9.520	9.530	8.941	1,343,300
2022-09-21	9.700	9.770	9.530	9.750	9.147	1,121,900
2022-09-20	9.850	9.850	9.580	9.700	9.101	1,678,800
2022-09-19	10.070	10.170	9.580	9.660	9.063	2,505,499
2022-09-16	11.160	11.290	10.120	10.160	9.532	5,501,200
2022-09-15	11.700	11.800	10.880	11.090	10.405	5,976,600
2022-09-14	11.270	11.780	11.210	11.660	10.939	3,992,600
2022-09-13	11.470	11.690	11.340	11.470	10.761	2,376,526
2022-09-09	11.450	11.610	11.110	11.480	10.771	3,566,710
2022-09-08	11.340	11.620	11.160	11.450	10.742	3,500,200
2022-09-07	10.920	11.570	10.830	11.340	10.639	4,264,400
2022-09-06	10.830	11.000	10.680	10.900	10.226	1,401,700
2022-09-05	11.140	11.140	10.740	10.830	10.161	1,296,400
2022-09-02	10.720	11.090	10.580	11.080	10.395	1,290,200
2022-09-01	10.640	10.860	10.550	10.670	10.011	1,210,200
2022-08-31	11.210	11.320	10.600	10.660	10.001	2,850,600
2022-08-30	11.550	11.590	11.150	11.200	10.508	1,976,800
2022-08-29	10.580	11.450	10.490	11.380	10.677	3,867,900
2022-08-26	10.560	11.480	10.560	10.930	10.254	5,301,392
2022-08-25	10.770	10.860	10.300	10.500	9.851	2,505,700
2022-08-24	11.360	11.360	10.600	10.690	10.029	3,800,764
2022-08-23	11.330	11.870	11.130	11.440	10.733	3,586,801
2022-08-22	11.450	11.460	11.160	11.300	10.602	1,837,500
2022-08-19	11.840	11.850	11.400	11.500	10.789	2,438,700
2022-08-18	11.390	11.850	11.300	11.800	11.071	2,866,700
2022-08-17	11.540	11.630	11.260	11.380	10.677	2,177,720
2022-08-16	11.280	11.600	11.240	11.510	10.799	1,774,620
2022-08-15	11.250	11.390	11.100	11.260	10.564	1,438,300
2022-08-12	11.470	11.650	11.250	11.260	10.564	1,615,700
2022-08-11	11.280	11.660	11.200	11.520	10.808	2,586,501
2022-08-10	11.070	11.320	11.060	11.280	10.583	1,320,704
2022-08-09	11.090	11.400	11.060	11.180	10.489	1,450,400
2022-08-08	10.860	11.310	10.860	11.200	10.508	2,539,300
2022-08-05	10.740	10.930	10.580	10.910	10.236	1,275,700

← NewerPage 17 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.