Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.400	13.770	13.010	13.240	10.832	11,651,718
2022-08-03	12.870	13.440	12.870	13.010	10.644	5,395,958
2022-08-02	13.040	13.040	12.450	12.790	10.464	5,832,408
2022-08-01	12.900	13.300	12.730	13.250	10.840	4,682,220
2022-07-29	12.920	13.090	12.790	12.950	10.595	4,118,991
2022-07-28	12.910	13.290	12.860	12.990	10.627	4,824,896
2022-07-27	12.910	12.930	12.670	12.860	10.521	1,920,872
2022-07-26	12.740	13.150	12.390	12.910	10.562	3,330,297
2022-07-25	12.980	13.070	12.660	12.820	10.488	2,529,240
2022-07-22	12.910	13.230	12.860	12.990	10.627	3,626,214
2022-07-21	13.020	13.250	12.860	12.900	10.554	3,797,874
2022-07-20	13.000	13.270	12.700	13.090	10.709	6,712,279
2022-07-19	13.010	13.490	12.840	12.930	10.578	11,539,314
2022-07-18	11.770	12.880	11.770	12.760	10.439	9,584,490
2022-07-15	11.600	12.170	11.580	11.770	9.629	4,372,050
2022-07-14	11.600	11.720	11.510	11.600	9.490	1,499,100
2022-07-13	11.450	11.690	11.300	11.630	9.515	1,917,000
2022-07-12	11.540	11.710	11.240	11.300	9.245	2,099,886
2022-07-11	11.910	11.910	11.460	11.540	9.441	2,374,782
2022-07-08	11.830	12.150	11.830	11.900	9.736	2,187,330
2022-07-07	11.750	11.830	11.690	11.730	9.597	1,329,360
2022-07-06	11.860	11.980	11.600	11.750	9.613	3,267,396
2022-07-05	12.030	12.080	11.730	11.860	9.703	1,641,253
2022-07-04	11.960	12.030	11.740	12.030	9.842	1,518,090
2022-07-01	12.100	12.100	11.870	12.020	9.834	2,033,090
2022-06-30	12.000	12.190	11.960	12.040	9.850	2,257,602
2022-06-29	12.390	12.390	11.890	11.950	9.777	3,347,328
2022-06-28	11.980	12.340	11.780	12.330	10.087	3,984,822
2022-06-27	12.070	12.260	11.910	11.960	9.785	2,768,338
2022-06-24	11.810	12.020	11.690	11.960	9.785	2,724,996
2022-06-23	11.650	11.740	11.470	11.680	9.556	2,674,620
2022-06-22	11.910	11.920	11.500	11.570	9.466	2,828,340
2022-06-21	11.850	12.080	11.790	11.910	9.744	1,849,236
2022-06-20	11.930	12.050	11.750	11.980	9.801	2,438,334
2022-06-17	11.670	11.970	11.670	11.860	9.703	2,219,556
2022-06-16	11.660	11.950	11.570	11.810	9.662	2,111,700
2022-06-15	11.700	11.950	11.660	11.660	9.539	2,331,840
2022-06-14	11.590	11.660	11.270	11.660	9.539	2,054,460
2022-06-13	11.500	11.750	11.320	11.700	9.572	2,489,220
2022-06-10	11.240	11.570	11.100	11.500	9.408	1,295,280
2022-06-09	11.440	11.460	11.170	11.240	9.196	1,480,704
2022-06-08	11.650	11.650	11.250	11.480	9.392	1,478,760
2022-06-07	11.720	11.860	11.500	11.580	9.474	2,093,340
2022-06-06	11.360	11.770	11.310	11.710	9.580	2,627,580
2022-06-02	11.160	11.640	11.110	11.360	9.294	2,619,180
2022-06-01	11.270	11.390	11.080	11.150	9.122	1,887,120
2022-05-31	10.990	11.190	10.900	11.140	9.114	1,721,286
2022-05-30	11.190	11.190	10.990	11.120	8.999	1,536,432
2022-05-27	11.160	11.300	10.930	11.030	8.927	1,507,080
2022-05-26	11.190	11.260	10.850	11.070	8.959	1,623,960
2022-05-25	11.200	11.240	10.900	11.170	9.040	2,290,836
2022-05-24	11.700	11.850	11.050	11.100	8.983	2,728,530
2022-05-23	11.340	11.780	11.340	11.740	9.501	2,604,396
2022-05-20	11.180	11.400	11.180	11.330	9.169	1,961,430
2022-05-19	10.830	11.180	10.810	11.160	9.032	2,869,194
2022-05-18	11.070	11.220	10.900	10.930	8.846	2,473,542
2022-05-17	11.330	11.560	10.930	11.060	8.951	4,270,496
2022-05-16	10.960	12.560	10.930	11.480	9.291	6,532,916
2022-05-13	10.690	11.070	10.600	10.860	8.789	1,352,862
2022-05-12	10.750	10.870	10.580	10.770	8.716	1,299,032

← NewerPage 18 of 21 · 1,212 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.