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
2025-07-25	25.220	25.680	24.880	25.280	24.636	5,335,000
2025-07-24	23.900	25.470	23.850	25.280	24.636	11,163,500
2025-07-23	23.520	24.470	22.310	23.870	23.262	11,942,400
2025-07-22	24.470	25.100	24.200	24.800	24.168	9,348,500
2025-07-21	24.700	24.820	24.180	24.370	23.749	5,439,300
2025-07-18	24.180	24.720	23.870	24.580	23.953	8,094,700
2025-07-17	24.150	24.680	23.710	24.070	23.456	9,343,935
2025-07-16	25.090	26.200	24.170	24.230	23.612	12,404,487
2025-07-15	24.830	25.090	24.480	24.800	24.168	3,803,800
2025-07-14	24.850	25.420	24.650	25.020	24.382	6,080,600
2025-07-11	24.420	25.580	24.210	24.970	24.333	8,342,600
2025-07-10	25.110	25.350	24.280	24.430	23.807	8,332,820
2025-07-09	25.010	25.500	24.640	25.100	24.460	11,037,200
2025-07-08	26.310	27.540	25.000	25.300	24.655	17,257,975
2025-07-07	26.040	26.850	25.660	26.030	25.366	11,515,300
2025-07-04	25.420	27.000	25.360	26.360	25.688	15,019,900
2025-07-03	25.960	26.990	25.600	25.680	25.025	17,741,500
2025-07-02	23.180	28.100	22.890	27.000	26.312	23,182,454
2025-07-01	22.070	25.660	21.810	23.520	22.920	20,255,839
2025-06-30	21.310	22.780	20.880	22.350	21.780	14,759,068
2025-06-27	21.250	21.670	20.510	20.880	20.348	14,384,100
2025-06-26	20.800	22.500	20.350	22.000	21.147	22,571,275
2025-06-25	20.640	21.190	20.500	20.780	19.974	15,123,200
2025-06-24	20.970	21.500	20.330	20.900	20.089	25,579,330
2025-06-23	17.600	20.960	17.600	20.960	20.147	18,391,830
2025-06-20	17.480	17.630	17.130	17.470	16.793	4,567,800
2025-06-19	18.000	18.010	17.370	17.430	16.754	4,074,201
2025-06-18	18.170	18.460	17.870	18.010	17.312	3,337,500
2025-06-17	18.690	18.700	17.960	18.240	17.533	4,491,600
2025-06-16	17.860	19.110	17.860	18.410	17.696	5,632,200
2025-06-13	18.400	18.410	17.840	17.950	17.254	4,055,900
2025-06-12	18.520	18.630	18.280	18.490	17.773	3,841,500
2025-06-11	18.340	18.830	18.070	18.640	17.917	6,331,000
2025-06-10	18.520	18.670	17.910	18.380	17.667	8,120,300
2025-06-09	17.520	19.290	17.480	18.490	17.773	15,469,302
2025-06-06	18.440	18.480	17.240	17.390	16.716	10,655,500
2025-06-05	18.610	18.720	18.190	18.320	17.610	7,458,100
2025-06-04	18.980	19.190	18.080	18.570	17.850	17,146,600
2025-06-03	18.230	20.300	18.220	19.180	18.436	29,333,679
2025-05-30	16.410	17.750	16.160	17.640	16.956	19,538,975
2025-05-29	15.700	16.500	15.610	16.460	15.822	8,865,500
2025-05-28	15.730	16.060	15.580	15.730	15.120	5,055,700
2025-05-27	15.650	16.240	15.470	15.810	15.197	6,898,682
2025-05-26	15.400	15.540	15.320	15.500	14.899	2,258,801
2025-05-23	15.700	15.760	15.310	15.320	14.726	3,043,400
2025-05-22	15.790	15.970	15.500	15.550	14.947	3,016,200
2025-05-21	15.900	15.960	15.600	15.860	15.245	3,788,000
2025-05-20	15.770	16.040	15.700	15.940	15.322	3,091,900
2025-05-19	15.990	16.200	15.600	15.820	15.207	3,703,800
2025-05-16	15.750	16.280	15.600	16.000	15.380	4,562,800
2025-05-15	15.820	15.840	15.550	15.700	15.091	3,611,100
2025-05-14	16.020	16.140	15.820	15.910	15.293	4,258,900
2025-05-13	16.530	16.600	16.010	16.030	15.408	5,213,700
2025-05-12	16.010	16.500	16.010	16.400	15.764	6,160,800
2025-05-09	16.180	16.210	15.750	15.870	15.255	4,181,100
2025-05-08	15.710	16.250	15.710	16.190	15.562	6,099,800
2025-05-07	15.960	16.060	15.620	15.840	15.226	5,977,800
2025-05-06	15.360	15.800	15.320	15.750	15.139	6,599,400
2025-04-30	15.220	15.350	15.160	15.230	14.639	4,364,000
2025-04-29	14.890	15.230	14.720	15.150	14.562	3,356,600

← NewerPage 6 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.