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
2022-08-05	10.740	10.930	10.580	10.910	10.236	1,275,700
2022-08-04	10.730	10.820	10.530	10.740	10.076	1,188,700
2022-08-03	10.830	11.080	10.600	10.620	9.964	1,487,100
2022-08-02	11.110	11.110	10.600	10.760	10.095	2,421,353
2022-08-01	11.100	11.180	10.950	11.160	10.470	1,685,800
2022-07-29	11.040	11.210	10.970	11.030	10.348	1,496,964
2022-07-28	10.990	11.120	10.840	11.040	10.358	1,332,400
2022-07-27	10.600	10.960	10.530	10.940	10.264	1,994,110
2022-07-26	10.560	10.640	10.350	10.640	9.982	1,404,400
2022-07-25	10.620	10.770	10.490	10.540	9.889	1,445,064
2022-07-22	10.690	10.750	10.430	10.620	9.964	1,243,700
2022-07-21	10.750	10.780	10.580	10.610	9.954	1,303,600
2022-07-20	10.570	10.810	10.430	10.700	10.039	2,070,300
2022-07-19	10.440	10.580	10.320	10.570	9.917	1,928,200
2022-07-18	10.150	10.530	10.070	10.400	9.757	2,017,284
2022-07-15	10.290	10.330	10.070	10.070	9.448	1,199,600
2022-07-14	10.160	10.360	10.110	10.300	9.663	1,160,000
2022-07-13	9.890	10.210	9.850	10.160	9.532	1,338,000
2022-07-12	10.070	10.150	9.820	9.820	9.213	1,191,300
2022-07-11	10.240	10.240	9.960	10.120	9.495	1,504,400
2022-07-08	10.030	10.300	10.030	10.240	9.607	920,400
2022-07-07	10.030	10.180	10.020	10.060	9.438	974,400
2022-07-06	10.070	10.090	9.800	9.930	9.316	1,446,000
2022-07-05	10.200	10.350	9.870	9.990	9.373	1,270,638
2022-07-04	10.160	10.290	10.000	10.200	9.570	1,256,900
2022-07-01	10.260	10.320	10.130	10.160	9.532	812,300
2022-06-30	10.210	10.360	10.130	10.200	9.570	943,200
2022-06-29	10.440	10.440	10.180	10.210	9.579	1,477,400
2022-06-28	10.190	10.450	10.060	10.370	9.729	1,705,200
2022-06-27	10.100	10.180	9.970	10.140	9.513	1,866,564
2022-06-24	9.990	10.090	9.900	10.080	9.457	1,588,000
2022-06-23	9.860	9.970	9.730	9.950	9.335	1,259,000
2022-06-22	9.940	9.950	9.760	9.790	9.185	937,500
2022-06-21	10.030	10.070	9.780	9.930	9.316	1,452,900
2022-06-20	9.850	9.940	9.780	9.890	9.279	1,207,584
2022-06-17	9.610	9.840	9.510	9.840	9.232	1,188,584
2022-06-16	9.590	9.800	9.590	9.710	9.110	1,201,249
2022-06-15	9.710	9.860	9.580	9.590	8.997	1,327,800
2022-06-14	9.700	9.700	9.430	9.660	9.063	1,395,500
2022-06-13	9.620	9.800	9.590	9.710	9.110	1,245,949
2022-06-10	9.600	9.800	9.550	9.750	9.147	1,105,384
2022-06-09	9.820	9.890	9.580	9.660	9.063	1,297,100
2022-06-08	9.980	9.980	9.710	9.920	9.307	1,177,500
2022-06-07	10.010	10.070	9.830	9.900	9.288	951,500
2022-06-06	9.880	10.100	9.800	10.010	9.391	1,328,516
2022-06-02	9.680	9.890	9.540	9.880	9.269	1,506,300
2022-06-01	9.600	9.730	9.540	9.690	9.091	1,242,100
2022-05-31	9.500	9.640	9.420	9.630	9.035	1,455,128
2022-05-30	9.580	9.580	9.260	9.530	8.941	2,098,300
2022-05-27	9.210	9.450	9.210	9.380	8.800	924,700
2022-05-26	9.490	9.490	9.200	9.410	8.674	1,099,952
2022-05-25	9.170	9.420	9.170	9.390	8.655	852,100
2022-05-24	9.750	9.750	9.190	9.190	8.471	1,704,870
2022-05-23	9.550	9.720	9.500	9.710	8.950	987,449
2022-05-20	9.440	9.540	9.380	9.510	8.766	807,500
2022-05-19	9.160	9.400	9.130	9.390	8.655	823,720
2022-05-18	9.220	9.380	9.170	9.290	8.563	956,692
2022-05-17	9.250	9.280	9.110	9.230	8.508	898,449
2022-05-16	9.300	9.350	9.120	9.180	8.462	780,600
2022-05-13	9.170	9.280	9.120	9.210	8.489	561,416

← NewerPage 18 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.