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
2025-01-23	16.110	16.540	14.810	14.920	14.341	32,772,870
2025-01-22	16.560	17.240	16.000	16.000	15.380	34,009,347
2025-01-21	18.720	19.840	16.840	18.440	17.725	51,902,217
2025-01-20	16.260	17.740	16.010	17.740	17.052	42,152,219
2025-01-17	14.780	14.780	14.780	14.780	14.207	6,004,702
2025-01-16	12.420	12.510	12.200	12.320	11.842	4,310,500
2025-01-15	12.280	12.670	12.110	12.440	11.958	7,477,687
2025-01-14	11.660	12.440	11.520	12.310	11.833	8,935,100
2025-01-13	10.990	12.240	10.760	11.490	11.044	7,525,100
2025-01-10	11.300	11.680	11.110	11.140	10.708	2,868,902
2025-01-09	11.110	11.500	11.080	11.340	10.900	2,719,900
2025-01-08	11.250	11.380	10.710	11.190	10.756	3,603,500
2025-01-07	10.870	11.330	10.710	11.320	10.881	3,994,929
2025-01-06	10.940	11.100	10.430	10.800	10.381	4,764,000
2025-01-03	11.500	11.690	10.960	10.980	10.554	3,896,900
2025-01-02	11.910	11.990	11.350	11.490	11.044	3,575,300
2024-12-31	12.350	12.440	11.830	11.910	11.448	3,597,100
2024-12-30	12.310	12.450	11.950	12.270	11.794	3,670,900
2024-12-27	12.350	12.670	12.260	12.450	11.967	2,413,300
2024-12-26	12.020	12.350	11.920	12.270	11.794	2,537,500
2024-12-25	12.440	12.540	11.750	12.020	11.554	3,894,900
2024-12-24	12.410	12.680	12.160	12.470	11.986	3,587,878
2024-12-23	12.960	13.100	12.210	12.300	11.823	4,705,700
2024-12-20	12.760	13.160	12.600	13.000	12.496	4,034,900
2024-12-19	12.460	12.760	12.260	12.700	12.208	3,737,300
2024-12-18	12.380	12.670	12.010	12.480	11.996	2,641,900
2024-12-17	13.040	13.040	12.250	12.350	11.871	3,228,100
2024-12-16	13.010	13.180	12.860	12.970	12.467	3,069,200
2024-12-13	13.190	13.300	13.010	13.030	12.525	3,651,900
2024-12-12	13.250	13.320	13.010	13.180	12.669	3,813,000
2024-12-11	12.880	13.420	12.780	13.340	12.823	6,473,800
2024-12-10	13.200	13.620	12.920	12.980	12.477	8,129,974
2024-12-09	12.640	13.220	12.570	12.880	12.381	6,754,844
2024-12-06	12.690	12.750	12.410	12.660	12.169	4,232,200
2024-12-05	12.380	12.660	12.310	12.610	12.121	2,808,700
2024-12-04	12.520	12.580	12.220	12.310	11.833	2,737,700
2024-12-03	12.540	12.650	12.390	12.560	12.073	3,121,400
2024-12-02	12.400	12.570	12.260	12.540	12.054	3,782,500
2024-11-29	11.930	12.400	11.930	12.300	11.823	2,747,600
2024-11-28	12.050	12.290	12.010	12.050	11.583	2,468,200
2024-11-27	11.800	12.100	11.400	12.090	11.621	3,100,000
2024-11-26	11.980	12.120	11.720	11.770	11.314	2,145,400
2024-11-25	11.710	12.020	11.600	12.010	11.544	3,425,850
2024-11-22	12.260	12.400	11.680	11.710	11.256	3,345,900
2024-11-21	12.360	12.400	12.030	12.270	11.794	3,792,000
2024-11-20	11.990	12.430	11.990	12.420	11.938	2,888,529
2024-11-19	11.670	12.110	11.670	12.080	11.612	3,416,500
2024-11-18	12.140	12.200	11.560	11.670	11.217	3,717,200
2024-11-15	12.190	12.500	11.990	12.010	11.544	3,141,629
2024-11-14	12.670	12.760	12.200	12.240	11.765	2,730,900
2024-11-13	12.710	12.790	12.310	12.640	12.150	3,438,800
2024-11-12	12.870	12.970	12.550	12.670	12.179	4,388,500
2024-11-11	12.500	12.980	12.420	12.860	12.361	4,122,900
2024-11-08	12.550	12.750	12.410	12.550	12.063	5,019,700
2024-11-07	12.190	12.480	12.110	12.480	11.996	3,499,900
2024-11-06	12.460	12.540	12.130	12.220	11.746	3,703,800
2024-11-05	12.290	12.530	12.200	12.450	11.967	3,810,700
2024-11-04	11.840	12.300	11.840	12.300	11.823	3,363,200
2024-11-01	12.410	12.570	11.800	11.850	11.390	5,671,400
2024-10-31	12.350	12.490	12.200	12.340	11.861	3,943,500

← NewerPage 8 of 21 · 1,219 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.