Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.210	13.550	12.800	13.390	10.955	7,467,961
2023-05-04	12.700	13.090	12.600	13.020	10.652	4,352,040
2023-04-28	12.170	12.810	12.170	12.750	10.431	5,043,000
2023-04-27	11.600	12.450	11.600	12.250	10.022	5,240,022
2023-04-26	11.170	11.870	11.170	11.690	9.564	3,223,080
2023-04-25	11.880	11.880	10.900	11.360	9.294	4,145,958
2023-04-24	11.500	11.930	11.490	11.850	9.695	2,724,342
2023-04-21	12.160	12.160	11.440	11.490	9.400	3,681,120
2023-04-20	12.340	12.340	11.880	12.080	9.883	2,797,939
2023-04-19	12.280	12.490	12.210	12.350	10.104	1,835,880
2023-04-18	12.590	12.590	12.200	12.320	10.079	2,678,220
2023-04-17	12.790	12.790	12.470	12.520	10.243	2,696,640
2023-04-14	12.780	13.040	12.520	12.800	10.472	2,856,739
2023-04-13	12.960	13.010	12.550	12.800	10.472	3,490,657
2023-04-12	12.600	13.230	12.560	12.990	10.627	4,863,715
2023-04-11	12.300	12.650	12.130	12.580	10.292	4,104,720
2023-04-10	12.660	12.680	12.210	12.250	10.022	3,865,680
2023-04-07	12.450	12.700	12.380	12.660	10.357	3,588,999
2023-04-06	12.160	12.660	12.060	12.520	10.243	3,332,277
2023-04-04	12.500	12.550	12.060	12.170	9.957	3,567,480
2023-04-03	12.520	12.630	12.330	12.590	10.300	2,863,656
2023-03-31	12.300	12.540	12.220	12.530	10.251	2,799,966
2023-03-30	12.380	12.450	12.140	12.290	10.055	2,891,040
2023-03-29	12.400	12.620	12.310	12.420	10.161	2,716,080
2023-03-28	12.700	12.730	12.310	12.420	10.161	3,524,400
2023-03-27	12.730	13.090	12.610	12.720	10.407	4,697,256
2023-03-24	12.780	13.000	12.590	12.680	10.374	4,620,024
2023-03-23	13.080	13.080	12.690	12.770	10.447	3,869,904
2023-03-22	13.090	13.280	12.960	13.110	10.726	3,526,212
2023-03-21	13.350	13.360	12.900	13.090	10.709	5,494,830
2023-03-20	12.900	13.610	12.700	13.470	11.020	6,552,285
2023-03-17	12.920	13.140	12.760	12.850	10.513	3,607,620
2023-03-16	13.030	13.310	12.910	12.910	10.562	2,710,770
2023-03-15	13.130	13.570	13.080	13.140	10.750	4,095,708
2023-03-14	13.350	13.360	12.900	13.130	10.742	5,660,097
2023-03-13	13.450	13.700	13.290	13.500	11.045	4,746,312
2023-03-10	14.040	14.080	13.500	13.560	11.094	8,558,130
2023-03-09	13.500	14.530	13.370	14.270	11.675	14,005,702
2023-03-08	13.080	13.820	13.060	13.620	11.143	7,149,600
2023-03-07	13.520	13.540	13.060	13.080	10.701	3,805,554
2023-03-06	13.540	13.600	13.300	13.380	10.947	4,544,040
2023-03-03	13.400	13.820	13.400	13.530	11.069	4,213,440
2023-03-02	13.650	13.970	13.400	13.580	11.110	5,530,320
2023-03-01	13.500	13.700	13.360	13.650	11.167	4,615,200
2023-02-28	13.630	13.690	13.240	13.520	11.061	5,341,600
2023-02-27	13.050	13.820	13.000	13.620	11.143	10,456,932
2023-02-24	12.640	13.390	12.640	13.130	10.742	9,914,070
2023-02-23	12.540	12.920	12.420	12.580	10.292	6,229,800
2023-02-22	12.500	12.670	12.370	12.450	10.186	4,916,286
2023-02-21	12.300	12.700	12.160	12.580	10.292	6,736,221
2023-02-20	12.600	12.650	12.140	12.270	10.038	6,319,189
2023-02-17	12.630	12.960	12.440	12.450	10.186	7,450,555
2023-02-16	13.940	14.050	12.500	12.600	10.308	16,579,132
2023-02-15	14.280	14.280	13.800	13.950	11.413	6,402,600
2023-02-14	14.210	14.400	14.010	14.100	11.536	6,553,620
2023-02-13	14.700	14.700	14.100	14.260	11.666	7,411,200
2023-02-10	14.450	14.860	14.440	14.700	12.026	5,345,988
2023-02-09	14.170	14.610	14.100	14.500	11.863	5,449,171
2023-02-08	14.030	14.500	13.980	14.180	11.601	5,524,044
2023-02-07	14.160	14.190	13.900	14.030	11.478	5,087,700

← NewerPage 15 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.