Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.110	11.830	11.090	11.780	11.662	3,942,590
2024-01-24	11.070	11.300	10.750	11.100	10.988	3,328,827
2024-01-23	11.100	11.140	10.800	11.070	10.959	3,627,772
2024-01-22	11.900	11.900	10.980	11.130	11.018	4,132,060
2024-01-19	12.180	12.180	11.900	11.920	11.800	2,128,340
2024-01-18	12.150	12.280	11.770	12.080	11.959	3,750,490
2024-01-17	12.650	12.650	12.210	12.210	12.087	2,765,127
2024-01-16	12.600	12.650	12.250	12.460	12.335	2,606,360
2024-01-15	12.600	12.670	12.420	12.460	12.335	2,457,380
2024-01-12	12.970	13.110	12.540	12.600	12.473	3,886,930
2024-01-11	12.320	12.880	12.320	12.860	12.731	3,829,090
2024-01-10	12.620	12.690	12.250	12.320	12.196	3,476,420
2024-01-09	12.680	12.900	12.600	12.660	12.533	2,252,660
2024-01-08	12.800	12.930	12.670	12.680	12.552	3,059,200
2024-01-05	13.300	13.470	12.750	12.910	12.780	5,214,154
2024-01-04	13.430	13.510	13.300	13.340	13.206	2,564,960
2024-01-03	13.420	13.720	13.270	13.440	13.305	3,781,306
2024-01-02	13.500	13.670	13.370	13.420	13.285	3,477,400
2023-12-29	13.030	13.600	12.980	13.500	13.364	6,326,860
2023-12-28	13.080	13.190	12.900	13.090	12.958	4,779,380
2023-12-27	12.810	13.340	12.810	13.070	12.939	4,434,894
2023-12-26	12.810	13.290	12.750	12.850	12.721	5,914,100
2023-12-25	12.650	12.900	12.500	12.850	12.721	4,485,186
2023-12-22	13.070	13.180	12.550	12.640	12.513	5,026,210
2023-12-21	12.900	13.140	12.690	13.060	12.929	7,092,020
2023-12-20	13.530	13.580	12.810	12.900	12.770	6,621,570
2023-12-19	13.320	13.470	13.250	13.400	13.265	5,093,784
2023-12-18	14.140	14.210	13.230	13.280	13.146	8,605,590
2023-12-15	14.090	14.290	13.700	14.190	14.047	6,280,284
2023-12-14	14.100	14.410	14.010	14.100	13.958	8,815,038
2023-12-13	13.920	14.320	13.700	14.010	13.869	7,606,010
2023-12-12	13.620	14.050	13.450	13.860	13.721	8,154,140
2023-12-11	13.150	13.480	13.120	13.430	13.295	4,803,786
2023-12-08	13.300	13.620	13.290	13.370	13.236	4,847,520
2023-12-07	13.880	13.880	13.300	13.400	13.265	7,283,073
2023-12-06	13.730	13.990	13.500	13.800	13.661	6,530,020
2023-12-05	14.020	14.030	13.640	13.750	13.612	7,336,602
2023-12-04	14.170	14.410	13.950	14.030	13.889	7,911,972
2023-12-01	14.500	14.630	13.840	14.170	14.027	9,803,764
2023-11-30	15.090	15.110	14.370	14.610	14.463	8,064,242
2023-11-29	14.860	15.300	14.550	15.140	14.988	9,200,386
2023-11-28	15.540	16.000	14.620	14.820	14.671	15,218,688
2023-11-27	14.770	15.880	14.360	15.870	15.710	19,347,000
2023-11-24	14.990	15.100	14.510	15.060	14.909	13,322,620
2023-11-23	15.480	15.660	14.810	15.090	14.938	10,910,548
2023-11-22	15.010	15.600	14.500	15.330	15.176	14,651,150
2023-11-21	15.250	16.230	14.920	14.940	14.790	23,396,602
2023-11-20	14.970	15.250	14.310	15.220	15.067	15,997,158
2023-11-17	14.270	14.940	14.240	14.720	14.572	12,049,332
2023-11-16	14.310	14.770	14.180	14.330	14.186	15,469,244
2023-11-15	13.830	14.400	13.800	14.310	14.166	14,228,136
2023-11-14	13.390	13.830	13.300	13.750	13.612	6,813,004
2023-11-13	13.400	13.630	13.230	13.630	13.493	8,878,792
2023-11-10	14.000	14.100	13.220	13.390	13.255	14,251,040
2023-11-09	14.700	14.880	13.910	14.150	14.008	15,705,264
2023-11-08	14.470	14.730	13.850	14.400	14.255	20,221,652
2023-11-07	12.780	15.210	12.600	14.760	14.612	30,344,683
2023-11-06	12.630	12.850	12.600	12.680	12.552	5,648,934
2023-11-03	12.780	12.900	12.350	12.580	12.453	9,753,358
2023-11-02	13.350	14.170	12.650	12.740	12.612	17,755,142

← NewerPage 12 of 21 · 1,212 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.