Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.850	13.560	12.700	13.400	13.265	14,602,260
2023-10-31	12.320	12.890	12.300	12.800	12.671	8,356,037
2023-10-30	12.110	12.580	12.060	12.430	12.305	6,743,880
2023-10-27	11.830	12.350	11.680	12.120	11.998	6,184,988
2023-10-26	11.850	11.850	11.520	11.820	11.701	3,499,530
2023-10-25	12.150	12.150	11.800	11.920	11.800	3,654,120
2023-10-24	11.650	12.080	11.470	12.040	11.919	4,777,610
2023-10-23	11.800	11.880	11.580	11.670	11.553	3,687,260
2023-10-20	11.590	11.920	11.560	11.920	11.800	4,973,637
2023-10-19	11.500	11.930	11.360	11.600	11.483	3,790,030
2023-10-18	11.710	11.900	11.470	11.500	11.384	3,408,280
2023-10-17	11.620	11.840	11.460	11.780	11.662	2,863,020
2023-10-16	11.810	11.880	11.480	11.620	11.503	3,090,360
2023-10-13	11.660	11.900	11.620	11.810	11.691	3,771,214
2023-10-12	11.630	11.790	11.460	11.700	11.582	2,845,434
2023-10-11	11.500	11.720	11.360	11.630	11.513	2,955,600
2023-10-10	11.450	11.650	11.400	11.560	11.444	3,137,500
2023-10-09	11.310	11.460	11.210	11.400	11.285	2,614,480
2023-09-28	11.060	11.340	11.000	11.310	11.196	3,550,338
2023-09-27	10.960	11.070	10.900	10.980	10.870	2,143,210
2023-09-26	11.030	11.230	10.880	11.010	10.899	2,877,335
2023-09-25	11.080	11.360	10.970	11.170	11.058	3,231,422
2023-09-22	10.900	11.190	10.640	11.120	11.008	3,564,642
2023-09-21	11.000	11.360	10.890	11.000	10.889	3,684,839
2023-09-20	10.990	11.200	10.760	11.080	10.969	3,992,935
2023-09-19	11.450	11.450	10.800	10.970	10.860	6,733,918
2023-09-18	11.990	12.150	11.460	11.520	11.404	8,365,902
2023-09-15	12.210	12.630	12.040	12.230	12.107	10,826,363
2023-09-14	12.400	12.680	11.810	12.600	12.473	17,329,880
2023-09-13	11.630	12.500	11.530	12.410	12.285	17,696,475
2023-09-12	11.600	12.260	11.250	11.890	11.770	16,442,796
2023-09-11	11.880	12.250	11.610	11.770	11.652	16,687,892
2023-09-08	11.420	13.740	11.410	12.280	12.156	22,040,750
2023-09-07	11.870	11.870	11.380	11.450	11.335	7,354,840
2023-09-06	11.270	12.100	11.130	11.950	11.830	10,200,914
2023-09-05	11.060	11.450	11.060	11.280	11.167	3,690,126
2023-09-04	11.210	11.210	11.010	11.150	11.038	2,134,740
2023-09-01	11.110	11.160	10.900	11.030	10.919	1,958,036
2023-08-31	11.130	11.250	11.020	11.130	11.018	2,218,366
2023-08-30	10.820	11.240	10.750	11.080	10.969	2,979,070
2023-08-29	10.400	10.830	10.010	10.790	10.681	4,355,596
2023-08-28	10.800	10.850	10.110	10.290	10.187	3,558,964
2023-08-25	10.390	10.390	10.100	10.150	10.048	1,876,516
2023-08-24	10.650	10.650	10.260	10.300	10.196	2,803,160
2023-08-23	10.550	10.670	10.310	10.390	10.286	2,656,740
2023-08-22	10.740	10.780	10.400	10.630	10.523	3,132,880
2023-08-21	11.080	11.130	10.660	10.700	10.592	1,819,820
2023-08-18	10.890	11.180	10.890	10.980	10.870	1,347,378
2023-08-17	10.750	11.110	10.580	11.090	10.978	2,376,050
2023-08-16	11.050	11.080	10.760	10.760	10.652	2,037,980
2023-08-15	11.040	11.320	10.910	11.040	10.929	3,724,640
2023-08-14	10.900	11.090	10.650	11.000	10.889	2,189,292
2023-08-11	11.000	11.290	10.870	10.890	10.780	3,085,271
2023-08-10	11.270	11.280	11.000	11.160	11.048	2,663,180
2023-08-09	11.490	11.590	11.190	11.230	11.117	2,505,816
2023-08-08	11.670	11.790	11.330	11.490	11.374	3,442,760
2023-08-07	11.470	11.900	11.330	11.670	11.553	4,639,958
2023-08-04	11.380	11.530	11.210	11.460	11.345	3,140,256
2023-08-03	11.480	11.580	11.230	11.330	11.216	4,412,264
2023-08-02	12.110	12.200	11.400	11.510	11.394	7,877,760

← NewerPage 13 of 21 · 1,219 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.