Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.570	11.100	10.510	10.660	8.627	2,125,860
2022-05-10	10.250	10.640	10.200	10.570	8.554	1,504,992
2022-05-09	10.210	10.490	10.190	10.370	8.392	1,035,372
2022-05-06	10.100	10.350	10.000	10.210	8.263	1,408,290
2022-05-05	10.130	10.490	9.990	10.360	8.384	1,651,380
2022-04-29	9.880	10.250	9.650	10.110	8.182	1,704,420
2022-04-28	9.990	10.080	9.610	9.700	7.850	1,494,960
2022-04-27	9.390	9.990	9.000	9.990	8.085	2,251,920
2022-04-26	9.870	10.140	9.420	9.430	7.632	2,118,838
2022-04-25	10.920	11.120	9.800	9.890	8.004	3,796,200
2022-04-22	11.220	11.300	11.030	11.120	8.999	1,042,350
2022-04-21	11.800	11.950	11.200	11.220	9.080	1,410,158
2022-04-20	11.970	12.130	11.710	11.800	9.550	1,216,860
2022-04-19	11.850	12.020	11.630	11.970	9.687	918,990
2022-04-18	11.660	11.940	11.270	11.850	9.590	1,521,180
2022-04-15	11.700	11.880	11.420	11.600	9.388	1,696,236
2022-04-14	11.690	12.040	11.570	11.840	9.582	1,436,148
2022-04-13	12.100	12.100	11.670	11.690	9.461	2,102,040
2022-04-12	11.800	12.190	11.670	12.110	9.801	2,924,400
2022-04-11	12.450	13.040	11.650	11.830	9.574	4,291,560
2022-04-08	12.600	12.650	12.080	12.500	10.116	2,092,728
2022-04-07	13.150	13.150	12.620	12.620	10.213	2,535,568
2022-04-06	13.290	13.290	12.870	13.130	10.626	4,990,674
2022-04-01	12.700	14.370	12.410	13.400	10.845	7,964,520
2022-03-31	12.610	12.900	12.610	12.660	10.246	919,398
2022-03-30	12.450	12.820	12.390	12.760	10.327	1,813,608
2022-03-29	12.920	12.920	12.250	12.410	10.043	1,921,080
2022-03-28	13.060	13.090	12.700	12.770	10.335	1,882,080
2022-03-25	13.020	13.350	13.000	13.070	10.578	1,920,720
2022-03-24	13.170	13.170	12.940	13.020	10.537	1,223,070
2022-03-23	13.190	13.270	13.030	13.210	10.691	1,541,670
2022-03-22	13.100	13.260	13.050	13.190	10.675	1,281,180
2022-03-21	13.240	13.380	13.090	13.270	10.739	1,162,800
2022-03-18	13.180	13.400	13.070	13.240	10.715	1,712,430
2022-03-17	12.800	13.450	12.650	13.210	10.691	2,990,634
2022-03-16	12.510	12.800	12.060	12.590	10.189	2,045,130
2022-03-15	13.090	13.190	12.320	12.350	9.995	2,077,680
2022-03-14	13.530	13.550	13.080	13.110	10.610	2,118,709
2022-03-11	13.090	13.590	12.810	13.530	10.950	3,517,982
2022-03-10	13.460	13.870	13.010	13.200	10.683	2,931,258
2022-03-09	13.730	13.830	12.600	13.400	10.845	4,150,074
2022-03-08	14.180	14.310	13.470	13.700	11.087	2,895,912
2022-03-07	14.500	14.770	14.040	14.130	11.435	1,792,050
2022-03-04	14.700	14.810	14.420	14.500	11.735	1,887,042
2022-03-03	15.010	15.140	14.660	14.720	11.913	1,393,050
2022-03-02	15.100	15.100	14.880	14.990	12.131	1,122,990
2022-03-01	15.050	15.240	14.960	15.100	12.220	969,018
2022-02-28	15.260	15.260	14.820	15.040	12.172	1,163,820
2022-02-25	15.130	15.400	15.070	15.100	12.220	1,167,780
2022-02-24	15.610	15.640	14.800	15.090	12.212	3,055,860
2022-02-23	15.350	15.690	15.170	15.620	12.641	2,478,996
2022-02-22	15.520	15.520	15.000	15.150	12.261	1,942,327
2022-02-21	15.540	15.600	15.290	15.530	12.568	1,569,960
2022-02-18	15.150	15.650	15.000	15.550	12.585	1,559,520
2022-02-17	15.510	15.680	15.230	15.260	12.350	1,823,186
2022-02-16	16.050	16.160	15.430	15.510	12.552	2,810,006
2022-02-15	15.040	16.180	14.750	15.930	12.892	4,195,969
2022-02-14	14.830	15.260	14.830	14.970	12.115	844,320
2022-02-11	15.270	15.340	14.900	14.940	12.091	1,254,645
2022-02-10	15.500	15.580	15.160	15.260	12.350	1,228,620

← NewerPage 19 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.