Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.980	12.560	11.970	12.420	12.295	5,795,586
2024-04-26	11.980	12.310	11.830	11.960	11.840	5,506,020
2024-04-25	11.810	12.350	11.690	12.160	12.038	5,112,010
2024-04-24	11.770	11.940	11.580	11.800	11.681	4,229,496
2024-04-23	11.230	11.960	11.230	11.710	11.592	4,846,560
2024-04-22	11.150	11.390	10.960	11.230	11.117	2,725,700
2024-04-19	11.120	11.420	10.950	11.200	11.087	3,617,820
2024-04-18	11.190	11.580	10.930	11.270	11.157	4,169,726
2024-04-17	10.240	11.520	10.240	11.500	11.384	7,826,348
2024-04-16	11.110	11.200	9.920	9.920	9.820	7,823,356
2024-04-15	11.520	12.000	10.860	11.180	11.068	6,279,408
2024-04-12	11.960	12.110	11.700	11.910	11.790	4,317,180
2024-04-11	11.990	12.270	11.810	11.960	11.840	5,767,822
2024-04-10	12.500	12.590	11.890	12.390	12.265	8,021,110
2024-04-09	12.040	12.900	12.000	12.800	12.671	10,097,368
2024-04-08	12.340	12.780	11.940	12.010	11.889	8,077,646
2024-04-03	13.250	13.490	12.550	12.670	12.543	11,684,640
2024-04-02	12.590	13.390	12.440	12.930	12.800	10,982,848
2024-04-01	12.110	12.460	12.110	12.450	12.325	3,689,122
2024-03-29	11.980	12.280	11.950	12.050	11.929	1,686,000
2024-03-28	11.460	12.230	11.410	11.980	11.860	4,953,920
2024-03-27	12.330	12.660	11.600	11.600	11.483	6,227,962
2024-03-26	12.020	12.620	11.740	12.520	12.394	6,020,520
2024-03-25	12.570	12.570	12.060	12.060	11.939	3,111,780
2024-03-22	12.540	12.740	12.210	12.600	12.473	4,581,620
2024-03-21	12.650	12.850	12.440	12.510	12.384	3,700,440
2024-03-20	12.410	12.760	12.280	12.620	12.493	4,728,188
2024-03-19	12.580	12.580	12.280	12.420	12.295	3,381,700
2024-03-18	12.090	12.580	12.090	12.500	12.374	5,748,072
2024-03-15	11.540	12.100	11.410	12.070	11.949	5,188,144
2024-03-14	11.490	11.780	11.400	11.550	11.434	3,991,210
2024-03-13	11.800	11.950	11.470	11.560	11.444	5,477,642
2024-03-12	11.000	11.740	11.000	11.540	11.424	7,304,336
2024-03-11	11.290	11.290	10.690	10.980	10.870	4,781,936
2024-03-08	10.440	10.790	10.380	10.780	10.672	3,621,020
2024-03-07	10.430	10.720	10.370	10.410	10.305	2,658,050
2024-03-06	10.480	10.650	10.250	10.500	10.394	2,483,280
2024-03-05	10.480	10.600	10.240	10.480	10.375	4,361,720
2024-03-04	10.690	10.750	10.180	10.490	10.385	4,642,980
2024-03-01	10.590	11.160	10.430	10.690	10.582	5,674,630
2024-02-29	10.010	10.790	9.930	10.630	10.523	5,864,956
2024-02-28	10.730	11.340	9.930	10.000	9.899	8,260,092
2024-02-27	10.280	10.760	10.200	10.730	10.622	4,329,180
2024-02-26	10.430	10.650	10.190	10.330	10.226	5,393,701
2024-02-23	9.900	10.440	9.880	10.350	10.246	6,801,721
2024-02-22	9.270	9.930	9.260	9.850	9.751	6,826,432
2024-02-21	9.060	9.650	8.950	9.370	9.276	4,387,720
2024-02-20	8.920	9.310	8.800	9.170	9.078	3,594,216
2024-02-19	8.980	9.380	8.660	9.000	8.909	7,291,358
2024-02-08	7.740	8.730	6.700	8.540	8.454	13,710,112
2024-02-07	8.720	8.740	7.500	7.740	7.662	8,789,810
2024-02-06	8.180	8.900	7.730	8.630	8.543	8,344,086
2024-02-05	9.560	9.710	7.940	8.450	8.365	9,787,692
2024-02-02	9.900	10.240	9.180	9.660	9.563	5,257,940
2024-02-01	10.080	10.190	9.660	9.900	9.800	3,913,240
2024-01-31	10.780	10.820	10.000	10.150	10.048	3,428,340
2024-01-30	11.210	11.250	10.730	10.730	10.622	2,583,260
2024-01-29	11.580	12.390	11.240	11.260	11.147	2,906,200
2024-01-26	11.850	11.860	11.530	11.680	11.563	3,391,400
2024-01-25	11.110	11.830	11.090	11.780	11.662	3,942,590

← NewerPage 11 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.