Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.160	12.280	11.970	12.110	11.988	2,404,876
2023-07-31	12.200	12.540	12.030	12.110	11.988	3,463,486
2023-07-28	12.890	13.000	12.060	12.150	12.028	7,845,820
2023-07-27	12.760	12.880	12.420	12.770	12.642	3,945,102
2023-07-26	12.980	13.080	12.770	12.830	12.701	2,903,840
2023-07-25	13.070	13.120	12.850	12.980	12.849	3,040,640
2023-07-24	12.170	13.110	12.090	12.910	12.780	6,369,044
2023-07-21	12.400	12.450	12.060	12.200	12.077	4,769,236
2023-07-20	13.170	13.240	12.200	12.340	12.216	8,310,096
2023-07-19	13.330	13.450	13.150	13.270	13.137	3,212,040
2023-07-18	13.330	13.480	13.050	13.430	13.295	3,695,574
2023-07-17	13.140	13.340	12.710	13.260	13.127	3,693,330
2023-07-14	13.200	13.330	12.970	13.150	13.018	3,391,648
2023-07-13	13.270	13.360	13.090	13.170	13.038	2,572,796
2023-07-12	13.310	13.440	13.090	13.290	13.156	3,161,760
2023-07-11	13.160	13.400	13.020	13.310	13.176	2,664,680
2023-07-10	13.560	13.560	12.980	13.180	13.047	4,260,702
2023-07-07	13.440	13.500	13.150	13.350	13.216	3,264,961
2023-07-06	13.770	13.770	13.380	13.440	13.305	3,998,051
2023-07-05	13.760	14.100	13.500	13.770	13.632	6,450,750
2023-07-04	13.500	13.820	13.440	13.770	13.632	3,927,580
2023-07-03	13.530	13.540	13.240	13.500	13.364	4,907,300
2023-06-30	13.100	13.780	12.970	13.530	13.394	8,218,326
2023-06-29	12.740	13.040	12.600	12.950	12.820	4,151,690
2023-06-28	13.100	13.140	12.430	12.820	12.691	6,909,440
2023-06-27	13.420	13.440	12.730	12.960	12.830	8,780,846
2023-06-26	13.470	13.830	13.180	13.550	13.414	11,677,189
2023-06-21	12.700	13.850	12.600	13.460	13.325	12,351,652
2023-06-20	12.640	12.880	12.470	12.730	12.602	5,892,448
2023-06-19	12.130	12.900	12.060	12.500	12.374	7,625,628
2023-06-16	12.030	12.220	11.920	12.110	11.988	4,765,024
2023-06-15	12.280	12.470	11.950	12.060	11.939	3,965,740
2023-06-14	12.260	12.460	12.150	12.290	12.166	5,203,236
2023-06-13	11.780	12.630	11.750	12.290	12.166	6,774,054
2023-06-12	12.010	12.090	11.730	11.840	11.721	3,287,474
2023-06-09	12.110	12.200	11.730	11.990	11.869	3,586,960
2023-06-08	14.700	14.780	14.330	14.500	11.863	3,236,006
2023-06-07	14.350	14.740	14.160	14.620	11.961	3,760,206
2023-06-06	14.460	14.490	14.180	14.260	11.666	2,548,182
2023-06-05	14.580	14.600	14.320	14.380	11.765	2,950,980
2023-06-02	14.840	14.900	14.480	14.520	11.879	4,270,152
2023-06-01	14.260	14.790	14.190	14.580	11.928	7,064,025
2023-05-31	13.860	14.690	13.560	14.260	11.666	9,450,318
2023-05-30	14.120	14.250	13.890	13.930	11.396	5,357,790
2023-05-29	14.400	14.550	14.010	14.130	11.560	4,998,956
2023-05-26	14.570	14.570	14.200	14.390	11.773	3,485,118
2023-05-25	14.600	14.640	14.150	14.380	11.765	3,288,759
2023-05-24	14.150	14.600	14.050	14.450	11.822	4,085,154
2023-05-23	14.430	14.560	14.180	14.240	11.650	2,579,502
2023-05-22	14.400	14.750	13.930	14.350	11.740	6,803,138
2023-05-19	14.040	14.760	14.040	14.510	11.871	10,775,040
2023-05-18	14.000	14.240	13.860	14.080	11.519	3,267,960
2023-05-17	14.060	14.150	13.900	14.070	11.511	3,986,148
2023-05-16	14.240	14.470	14.030	14.090	11.527	3,905,022
2023-05-15	14.190	14.350	13.910	14.250	11.658	4,821,416
2023-05-12	14.100	14.380	13.980	14.120	11.552	4,519,828
2023-05-11	14.050	14.310	13.920	14.130	11.560	4,459,880
2023-05-10	14.060	14.450	13.880	14.000	11.454	5,848,797
2023-05-09	13.850	14.080	13.570	13.910	11.380	6,867,555
2023-05-08	13.700	14.150	13.510	13.960	11.421	11,509,978

← NewerPage 14 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.