Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.340	14.340	13.890	14.040	11.486	5,298,582
2023-02-03	14.080	14.370	13.910	14.260	11.666	7,705,822
2023-02-02	13.960	14.340	13.800	14.080	11.519	9,836,238
2023-02-01	12.690	14.160	12.640	13.960	11.421	14,976,888
2023-01-31	12.090	12.610	12.010	12.580	10.292	7,269,960
2023-01-30	12.230	12.480	12.030	12.100	9.899	6,526,380
2023-01-20	12.650	12.680	12.200	12.240	10.014	7,000,530
2023-01-19	12.240	12.590	12.230	12.510	10.235	5,716,780
2023-01-18	12.060	12.360	11.900	12.230	10.006	5,512,899
2023-01-17	11.560	12.160	11.440	12.140	9.932	8,145,372
2023-01-16	11.630	11.630	11.300	11.490	9.400	7,016,430
2023-01-13	11.090	11.670	10.830	11.400	9.327	12,658,734
2023-01-12	10.300	11.190	10.290	11.090	9.073	13,095,282
2023-01-11	10.510	10.780	10.320	10.370	8.484	3,581,940
2023-01-10	10.850	10.850	10.590	10.600	8.672	3,072,057
2023-01-09	10.700	10.850	10.570	10.800	8.836	3,831,153
2023-01-06	10.480	10.780	10.350	10.610	8.680	4,758,694
2023-01-05	10.350	10.460	10.110	10.400	8.509	3,108,799
2023-01-04	10.100	10.390	10.010	10.260	8.394	3,140,730
2023-01-03	9.750	10.180	9.610	10.070	8.239	3,134,130
2022-12-30	9.720	9.750	9.620	9.650	7.895	1,918,410
2022-12-29	9.790	9.870	9.720	9.720	7.952	1,264,222
2022-12-28	9.980	10.010	9.760	9.790	8.009	2,175,960
2022-12-27	10.000	10.280	9.860	10.000	8.181	2,927,382
2022-12-26	9.840	10.020	9.720	10.000	8.181	1,915,542
2022-12-23	9.920	10.080	9.720	9.840	8.050	2,567,580
2022-12-22	10.340	10.390	9.890	9.970	8.157	3,960,570
2022-12-21	10.410	10.450	10.220	10.320	8.443	1,849,500
2022-12-20	10.520	10.530	10.310	10.400	8.509	2,360,544
2022-12-19	10.850	10.910	10.470	10.520	8.607	3,341,760
2022-12-16	10.840	11.120	10.610	10.860	8.885	5,166,780
2022-12-15	10.700	11.380	10.570	10.920	8.934	6,942,774
2022-12-14	10.670	11.080	10.670	10.700	8.754	4,350,346
2022-12-13	10.940	10.940	10.680	10.700	8.754	3,528,693
2022-12-12	11.210	11.260	10.820	10.900	8.918	4,677,420
2022-12-09	11.100	11.500	10.980	10.980	8.983	9,394,754
2022-12-08	10.660	11.300	10.550	11.150	9.122	13,900,738
2022-12-07	10.350	10.790	10.280	10.690	8.746	7,558,092
2022-12-06	10.290	10.410	10.150	10.380	8.492	3,450,222
2022-12-05	10.240	10.340	10.210	10.270	8.402	3,030,360
2022-12-02	10.110	10.240	10.030	10.200	8.345	2,370,690
2022-12-01	10.230	10.270	10.050	10.100	8.263	3,115,698
2022-11-30	10.160	10.180	9.950	10.100	8.263	2,772,609
2022-11-29	10.010	10.160	9.910	10.120	8.279	2,489,160
2022-11-28	9.960	10.040	9.740	10.010	8.189	2,306,403
2022-11-25	10.200	10.210	9.990	10.010	8.189	2,397,024
2022-11-24	10.160	10.350	10.100	10.180	8.328	3,345,900
2022-11-23	10.140	10.300	9.920	10.120	8.279	4,339,105
2022-11-22	10.490	10.700	10.120	10.220	8.361	5,033,743
2022-11-21	9.900	10.590	9.500	10.410	8.517	8,671,441
2022-11-18	10.700	10.810	10.470	10.510	8.598	5,142,360
2022-11-17	10.680	10.750	10.440	10.700	8.754	5,182,414
2022-11-16	10.890	10.970	10.680	10.700	8.754	3,401,766
2022-11-15	10.590	10.910	10.550	10.900	8.918	6,553,122
2022-11-14	10.750	10.840	10.520	10.600	8.672	4,944,534
2022-11-11	11.110	11.210	10.780	10.780	8.819	6,453,366
2022-11-10	10.960	11.150	10.830	10.900	8.918	6,196,230
2022-11-09	11.010	11.250	10.770	10.950	8.958	7,534,704
2022-11-08	11.130	11.220	10.900	11.010	9.008	4,237,224
2022-11-07	11.060	11.280	11.010	11.150	9.122	6,467,475

← NewerPage 16 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.