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
2022-05-12	9.050	9.220	8.930	9.170	8.452	793,200
2022-05-11	9.070	9.290	8.960	9.050	8.342	1,121,192
2022-05-10	8.930	9.110	8.820	9.090	8.379	840,447
2022-05-09	8.730	9.060	8.720	9.000	8.296	715,747
2022-05-06	8.770	8.940	8.590	8.860	8.167	894,584
2022-05-05	8.790	8.940	8.640	8.870	8.176	964,100
2022-04-29	8.390	8.880	8.390	8.800	8.111	1,093,700
2022-04-28	8.530	8.570	8.280	8.450	7.789	1,375,156
2022-04-27	8.300	8.600	8.060	8.570	7.899	1,633,400
2022-04-26	8.730	8.970	8.230	8.250	7.604	2,076,800
2022-04-25	9.500	9.560	8.550	8.720	8.038	2,124,200
2022-04-22	9.600	9.720	9.390	9.570	8.821	973,500
2022-04-21	9.990	10.140	9.560	9.560	8.812	1,156,400
2022-04-20	10.010	10.200	9.950	9.980	9.199	1,014,100
2022-04-19	10.020	10.140	9.950	9.990	9.208	843,300
2022-04-18	9.650	9.860	9.450	9.860	9.088	932,700
2022-04-15	10.190	10.190	9.760	9.760	8.996	1,334,300
2022-04-14	9.990	10.290	9.990	10.130	9.337	857,200
2022-04-13	10.000	10.180	9.940	9.990	9.208	780,700
2022-04-12	9.890	10.150	9.840	10.130	9.337	811,100
2022-04-11	10.040	10.180	9.780	9.960	9.181	923,300
2022-04-08	10.400	10.490	10.050	10.150	9.356	1,111,800
2022-04-07	10.710	10.850	10.370	10.400	9.586	1,275,700
2022-04-06	10.590	10.870	10.560	10.770	9.927	1,581,600
2022-04-01	10.560	10.700	10.370	10.620	9.789	1,372,600
2022-03-31	10.410	10.620	10.400	10.540	9.715	1,131,300
2022-03-30	10.400	10.470	10.140	10.430	9.614	1,296,700
2022-03-29	10.620	10.630	10.190	10.240	9.439	1,165,800
2022-03-28	10.540	10.740	10.310	10.510	9.688	1,035,600
2022-03-25	10.570	10.690	10.440	10.560	9.734	1,187,000
2022-03-24	10.580	10.610	10.430	10.530	9.706	1,036,400
2022-03-23	10.640	10.720	10.540	10.670	9.835	876,800
2022-03-22	10.610	10.710	10.490	10.640	9.807	1,036,907
2022-03-21	10.590	10.740	10.450	10.730	9.890	1,317,429
2022-03-18	10.270	10.570	10.250	10.510	9.688	935,100
2022-03-17	10.250	10.550	10.250	10.370	9.559	1,348,600
2022-03-16	10.050	10.300	9.750	10.230	9.429	1,640,292
2022-03-15	10.500	10.530	9.860	9.880	9.107	1,609,300
2022-03-14	10.990	10.990	10.550	10.550	9.724	1,220,600
2022-03-11	10.830	11.060	10.580	11.020	10.158	1,112,300
2022-03-10	10.940	11.130	10.890	10.910	10.056	1,458,000
2022-03-09	11.060	11.200	10.280	10.830	9.983	2,348,300
2022-03-08	11.440	11.490	11.050	11.110	10.241	1,626,200
2022-03-07	11.600	11.680	11.250	11.310	10.425	1,625,700
2022-03-04	11.850	11.910	11.560	11.600	10.692	1,278,100
2022-03-03	11.960	12.030	11.800	11.850	10.923	1,368,772
2022-03-02	11.780	11.960	11.700	11.930	10.996	1,310,000
2022-03-01	11.690	11.830	11.530	11.820	10.895	1,318,300
2022-02-28	11.680	11.830	11.450	11.650	10.738	1,164,800
2022-02-25	11.680	11.920	11.680	11.760	10.840	1,396,400
2022-02-24	11.800	12.100	11.400	11.610	10.701	2,800,108
2022-02-23	11.620	11.960	11.560	11.890	10.960	1,732,029
2022-02-22	11.750	11.800	11.550	11.620	10.711	1,667,100
2022-02-21	11.500	11.910	11.410	11.850	10.923	2,272,208
2022-02-18	11.580	11.620	11.380	11.580	10.674	1,317,000
2022-02-17	11.560	11.790	11.430	11.480	10.582	1,583,947
2022-02-16	11.580	11.670	11.420	11.620	10.711	1,687,900
2022-02-15	11.560	11.650	11.270	11.490	10.591	1,371,300
2022-02-14	11.690	11.690	11.420	11.510	10.609	1,531,700
2022-02-11	11.980	11.980	11.380	11.760	10.840	2,563,300

← NewerPage 19 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.