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
2025-10-27	22.030	22.250	21.710	21.850	21.293	11,491,562
2025-10-24	21.900	23.910	21.700	22.160	21.595	22,226,466
2025-10-23	20.700	20.820	20.250	20.800	20.270	3,413,400
2025-10-22	21.000	21.190	20.720	20.760	20.231	3,756,487
2025-10-21	21.230	21.240	20.830	21.180	20.640	4,949,200
2025-10-20	20.800	21.620	20.730	21.160	20.621	7,379,200
2025-10-17	21.310	21.320	20.580	20.640	20.114	8,009,500
2025-10-16	19.910	21.980	19.880	21.500	20.952	16,457,762
2025-10-15	19.630	20.050	19.480	20.020	19.510	2,761,600
2025-10-14	20.130	20.240	19.500	19.610	19.110	3,278,000
2025-10-13	19.200	20.080	19.150	20.080	19.568	2,855,813
2025-10-10	20.210	20.320	20.000	20.250	19.734	2,772,700
2025-10-09	20.200	20.380	20.060	20.170	19.656	2,850,200
2025-09-30	20.280	20.290	20.100	20.130	19.617	2,175,900
2025-09-29	20.100	20.230	19.900	20.120	19.607	2,288,600
2025-09-26	20.290	20.440	20.090	20.100	19.588	2,620,908
2025-09-25	20.530	20.880	20.400	20.440	19.919	4,075,400
2025-09-24	20.300	20.630	20.100	20.590	20.065	3,097,300
2025-09-23	20.780	20.780	19.910	20.300	19.783	4,592,800
2025-09-22	20.630	20.910	20.540	20.770	20.241	3,365,900
2025-09-19	20.850	21.030	20.480	20.650	20.124	3,683,700
2025-09-18	21.590	21.590	20.720	20.830	20.299	6,052,400
2025-09-17	21.660	21.900	21.500	21.550	21.001	4,242,400
2025-09-16	21.550	21.810	21.350	21.780	21.225	3,789,100
2025-09-15	22.130	22.140	21.390	21.450	20.903	5,955,812
2025-09-12	21.730	22.820	21.670	22.220	21.654	13,004,000
2025-09-11	21.160	21.600	20.820	21.590	21.040	5,529,500
2025-09-10	21.010	21.110	20.760	21.070	20.533	2,479,500
2025-09-09	21.620	21.620	20.850	20.950	20.416	4,032,200
2025-09-08	21.300	21.570	21.250	21.530	20.981	3,349,200
2025-09-05	20.850	21.460	20.730	21.300	20.757	4,414,400
2025-09-04	20.780	21.070	20.490	20.840	20.309	3,840,700
2025-09-03	21.360	21.430	20.650	20.830	20.299	4,088,700
2025-09-02	21.940	22.060	21.000	21.320	20.777	6,198,656
2025-09-01	21.650	22.060	21.590	21.900	21.342	5,465,300
2025-08-29	21.690	21.880	21.400	21.620	21.069	5,262,700
2025-08-28	21.350	21.770	20.580	21.730	21.176	9,622,300
2025-08-27	22.470	22.480	21.590	21.590	21.040	10,546,600
2025-08-26	22.370	22.570	22.150	22.370	21.800	8,488,700
2025-08-25	22.380	22.690	22.160	22.310	21.741	9,593,166
2025-08-22	22.640	22.660	22.180	22.380	21.809	8,485,200
2025-08-21	22.780	22.990	22.420	22.550	21.975	7,927,989
2025-08-20	22.940	22.960	22.380	22.670	22.092	13,434,875
2025-08-19	25.580	25.770	23.280	23.360	22.765	23,060,570
2025-08-18	25.120	26.260	24.780	26.070	25.405	9,820,500
2025-08-15	23.980	25.150	23.920	25.020	24.382	8,019,100
2025-08-14	24.950	25.010	24.000	24.020	23.408	7,812,600
2025-08-13	24.480	25.380	24.360	25.010	24.372	8,485,137
2025-08-12	26.350	26.350	24.280	24.530	23.905	12,685,587
2025-08-11	26.380	26.630	26.140	26.350	25.678	5,181,000
2025-08-08	26.910	27.160	26.120	26.480	25.805	8,535,580
2025-08-07	25.520	27.400	25.050	26.910	26.224	17,029,671
2025-08-06	26.020	26.350	25.140	25.780	25.123	8,033,450
2025-08-05	25.820	26.140	25.520	26.030	25.366	5,800,916
2025-08-04	25.810	26.080	24.900	25.950	25.288	7,227,400
2025-08-01	24.720	26.310	24.500	25.930	25.269	13,148,500
2025-07-31	24.540	25.000	24.330	24.720	24.090	5,174,500
2025-07-30	24.960	25.260	24.380	24.630	24.002	4,980,900
2025-07-29	25.400	25.590	24.810	24.920	24.285	5,521,200
2025-07-28	25.230	25.500	24.480	25.420	24.772	5,956,200

← NewerPage 5 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.