Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.880	11.150	10.770	10.950	8.958	7,026,816
2022-11-03	10.510	11.020	10.510	10.850	8.877	8,721,288
2022-11-02	10.530	10.780	10.380	10.490	8.582	5,995,680
2022-11-01	10.300	10.550	10.250	10.550	8.631	3,025,798
2022-10-31	10.310	10.640	10.240	10.340	8.459	4,388,190
2022-10-28	10.590	10.980	10.300	10.300	8.427	4,867,590
2022-10-27	10.960	10.980	10.550	10.700	8.754	5,516,064
2022-10-26	11.230	11.230	10.710	10.960	8.967	6,775,266
2022-10-25	11.050	11.330	10.870	11.230	9.188	7,406,472
2022-10-24	10.380	11.790	10.210	11.400	9.327	12,757,917
2022-10-21	10.400	10.420	10.110	10.280	8.410	1,667,520
2022-10-20	10.240	10.510	10.070	10.350	8.468	2,271,720
2022-10-19	10.310	10.450	10.230	10.240	8.378	1,815,573
2022-10-18	10.400	10.480	10.260	10.350	8.468	1,872,600
2022-10-17	10.250	10.430	10.190	10.370	8.484	2,703,381
2022-10-14	10.260	10.390	10.090	10.240	8.378	2,071,830
2022-10-13	9.850	10.170	9.780	10.020	8.198	2,845,230
2022-10-12	9.600	9.860	9.460	9.860	8.067	2,233,105
2022-10-11	9.980	9.980	9.460	9.510	7.780	2,260,374
2022-10-10	10.130	10.160	9.600	9.750	7.977	3,154,939
2022-09-30	10.400	10.470	10.000	10.040	8.214	2,799,786
2022-09-29	10.930	10.930	10.300	10.420	8.525	1,939,068
2022-09-28	11.080	11.080	10.500	10.750	8.795	2,658,925
2022-09-27	10.990	11.180	10.940	11.150	9.122	1,899,150
2022-09-26	10.870	11.100	10.730	10.960	8.967	2,217,270
2022-09-23	11.580	11.630	10.930	10.980	8.983	3,476,472
2022-09-22	11.820	11.930	11.410	11.590	9.482	4,007,161
2022-09-21	12.900	13.100	11.580	12.100	9.899	6,871,212
2022-09-20	12.810	13.490	12.710	13.130	10.742	3,288,306
2022-09-19	14.200	14.340	12.550	13.590	11.118	10,336,287
2022-09-16	13.530	13.940	13.290	13.730	11.233	5,915,258
2022-09-15	13.700	13.870	13.060	13.550	11.086	4,937,262
2022-09-14	13.600	13.920	13.480	13.860	11.339	5,454,000
2022-09-13	13.690	13.810	13.580	13.760	11.257	2,747,850
2022-09-09	13.400	13.870	13.030	13.750	11.249	7,359,480
2022-09-08	13.020	13.740	12.830	13.400	10.963	5,996,964
2022-09-07	12.880	13.180	12.850	13.020	10.652	2,453,154
2022-09-06	13.000	13.130	12.800	12.970	10.611	1,972,782
2022-09-05	12.930	13.250	12.710	13.000	10.636	3,186,090
2022-09-02	12.300	13.040	12.250	12.970	10.611	3,608,502
2022-09-01	12.710	12.900	12.000	12.500	10.227	3,353,185
2022-08-31	13.280	13.300	12.600	12.710	10.398	2,132,208
2022-08-30	12.960	13.480	12.810	13.330	10.906	3,234,081
2022-08-29	12.820	13.220	12.730	13.090	10.709	1,899,120
2022-08-26	13.050	13.310	12.720	13.050	10.677	2,684,019
2022-08-25	12.660	13.140	12.400	12.810	10.480	3,604,809
2022-08-24	13.360	13.490	12.560	12.560	10.276	4,567,230
2022-08-23	13.750	13.770	13.330	13.380	10.947	4,754,100
2022-08-22	13.800	14.090	13.610	13.720	11.225	3,867,138
2022-08-19	14.420	14.630	13.700	13.940	11.405	6,062,748
2022-08-18	13.640	14.800	13.380	14.450	11.822	12,083,640
2022-08-17	14.230	14.300	13.560	13.700	11.208	8,023,156
2022-08-16	14.250	14.550	14.030	14.260	11.666	11,374,533
2022-08-15	14.140	14.880	13.860	14.820	12.125	9,959,919
2022-08-12	14.430	14.500	14.000	14.110	11.544	7,116,304
2022-08-11	14.010	14.580	13.900	14.420	11.797	10,432,813
2022-08-10	13.550	14.350	13.550	14.030	11.478	9,730,586
2022-08-09	13.920	15.200	13.620	14.060	11.503	22,775,390
2022-08-08	13.750	13.950	13.280	13.820	11.307	8,879,685
2022-08-05	13.220	13.700	13.010	13.680	11.192	11,885,322

← NewerPage 17 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.