Suzhou Sunmun Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.700	9.900	9.700	9.850	9.791	1,832,100
2024-07-25	9.770	9.850	9.550	9.670	9.612	2,137,720
2024-07-24	9.810	10.110	9.710	9.760	9.702	3,448,220
2024-07-23	10.090	10.160	9.800	9.810	9.751	2,522,300
2024-07-22	10.280	10.340	10.110	10.130	10.069	2,134,120
2024-07-19	9.960	10.460	9.880	10.280	10.218	3,833,400
2024-07-18	9.900	10.110	9.590	9.960	9.900	2,669,743
2024-07-17	10.170	10.270	9.870	9.910	9.851	3,169,520
2024-07-16	10.250	10.380	10.030	10.160	10.099	2,266,380
2024-07-15	10.370	10.520	10.110	10.140	10.079	2,499,310
2024-07-12	10.580	10.650	10.370	10.480	10.417	1,957,694
2024-07-11	10.370	10.640	10.290	10.620	10.556	3,251,650
2024-07-10	10.450	10.490	10.190	10.210	10.149	2,131,800
2024-07-09	10.240	10.490	10.110	10.450	10.387	3,293,420
2024-07-08	10.500	10.640	10.160	10.190	10.129	4,257,602
2024-07-05	10.630	10.740	10.390	10.550	10.487	2,961,300
2024-07-04	11.060	11.160	10.610	10.680	10.616	2,449,892
2024-07-03	11.090	11.230	10.900	11.050	10.984	2,272,970
2024-07-02	11.390	11.420	11.110	11.130	11.063	2,824,100
2024-07-01	11.050	11.650	11.040	11.410	11.342	5,250,598
2024-06-28	10.910	11.300	10.800	11.050	10.984	4,039,900
2024-06-27	11.250	11.340	10.890	10.900	10.835	3,382,282
2024-06-26	10.810	11.220	10.640	11.210	11.143	3,183,060
2024-06-25	10.960	11.200	10.800	10.880	10.815	3,680,720
2024-06-24	11.400	11.410	10.830	10.890	10.825	4,908,840
2024-06-21	11.480	11.630	11.210	11.420	11.352	4,283,320
2024-06-20	12.000	12.110	11.620	11.630	11.560	7,069,600
2024-06-19	12.000	12.490	12.000	12.170	12.097	10,607,838
2024-06-18	11.220	12.970	11.180	12.130	12.057	12,801,838
2024-06-17	11.140	11.330	11.080	11.210	11.143	2,802,900
2024-06-14	11.460	11.540	11.030	11.140	11.073	4,264,250
2024-06-13	11.560	11.910	11.450	11.540	11.471	4,153,060
2024-06-12	11.550	11.640	11.230	11.560	11.491	5,446,850
2024-06-11	11.070	11.700	10.770	11.590	11.521	6,417,379
2024-06-07	10.670	11.200	10.650	11.070	11.004	4,101,080
2024-06-06	11.160	11.400	10.470	10.520	10.457	6,438,200
2024-06-05	11.540	11.540	11.160	11.180	11.113	4,062,120
2024-06-04	11.700	11.700	11.200	11.420	11.352	3,810,260
2024-06-03	12.130	12.130	11.600	11.730	11.660	3,718,440
2024-05-31	11.970	12.150	11.830	12.010	11.938	3,422,420
2024-05-30	12.290	12.380	11.960	12.060	11.988	5,247,120
2024-05-29	12.080	12.440	12.000	12.350	12.276	5,182,152
2024-05-28	12.110	12.620	11.880	12.210	12.087	6,303,936
2024-05-27	11.900	12.200	11.500	12.190	12.067	5,261,992
2024-05-24	11.980	12.180	11.720	11.900	11.780	2,280,800
2024-05-23	12.200	12.280	11.940	11.970	11.850	3,207,720
2024-05-22	12.210	12.410	12.100	12.200	12.077	2,940,970
2024-05-21	12.650	12.650	12.250	12.340	12.216	3,108,796
2024-05-20	12.600	12.850	12.400	12.650	12.523	5,035,202
2024-05-17	12.300	12.520	12.070	12.500	12.374	3,806,150
2024-05-16	12.210	12.560	12.210	12.270	12.147	2,971,004
2024-05-15	12.240	12.510	12.110	12.290	12.166	3,372,594
2024-05-14	12.110	12.390	12.110	12.210	12.087	2,947,010
2024-05-13	12.280	12.310	11.900	12.110	11.988	4,579,080
2024-05-10	12.690	12.750	12.270	12.350	12.226	5,375,494
2024-05-09	12.800	13.130	12.620	12.700	12.572	5,957,190
2024-05-08	12.990	13.300	12.690	12.890	12.760	6,417,140
2024-05-07	12.830	13.090	12.700	12.930	12.800	7,074,810
2024-05-06	12.670	12.980	12.460	12.820	12.691	6,277,200
2024-04-30	12.440	12.580	12.300	12.490	12.364	4,191,426

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0400 CNY
2025-05-23	0.0400 CNY
2024-05-29	0.0500 CNY
2023-06-09	0.1200 CNY
2022-05-31	0.1200 CNY
2021-05-28	0.2000 CNY
2020-05-07	0.3750 CNY
2019-05-06	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.