Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.260	15.600	15.030	15.530	12.568	1,380,810
2022-02-08	15.010	15.290	14.950	15.260	12.350	1,016,310
2022-02-07	14.750	15.330	14.750	15.010	12.148	1,796,154
2022-01-28	14.720	14.810	14.340	14.610	11.824	1,195,260
2022-01-27	15.080	15.080	14.260	14.330	11.597	1,553,130
2022-01-26	14.600	15.080	14.600	14.920	12.075	1,619,394
2022-01-25	15.150	15.390	14.440	14.600	11.816	2,083,219
2022-01-24	15.180	15.300	15.020	15.100	12.220	1,554,690
2022-01-21	15.680	15.770	15.000	15.120	12.237	2,573,910
2022-01-20	16.090	16.240	15.320	15.500	12.544	3,016,590
2022-01-19	16.000	16.440	16.000	16.090	13.022	2,269,180
2022-01-18	17.100	17.140	16.000	16.240	13.143	3,971,220
2022-01-17	17.340	17.340	16.850	17.050	13.798	3,066,298
2022-01-14	16.690	17.510	16.410	17.270	13.977	3,950,974
2022-01-13	17.010	17.100	16.590	16.670	13.491	1,886,400
2022-01-12	17.000	17.100	16.780	17.010	13.766	1,269,594
2022-01-11	16.960	17.120	16.700	16.820	13.612	1,405,344
2022-01-10	16.550	16.980	16.500	16.860	13.645	1,397,220
2022-01-07	17.150	17.360	16.500	16.550	13.394	2,517,502
2022-01-06	16.590	17.450	16.510	17.150	13.879	2,816,916
2022-01-05	17.520	17.530	16.600	16.600	13.434	4,133,142
2022-01-04	17.650	17.690	17.260	17.590	14.235	2,459,820
2021-12-31	17.720	18.000	17.570	17.800	14.405	1,373,178
2021-12-30	17.610	17.980	17.430	17.710	14.333	1,767,408
2021-12-29	17.800	17.880	17.580	17.610	14.252	1,369,668
2021-12-28	17.860	18.120	17.650	17.880	14.470	1,397,010
2021-12-27	17.570	18.150	17.300	17.860	14.454	1,944,582
2021-12-24	17.840	18.000	17.400	17.470	14.138	2,084,190
2021-12-23	18.210	18.210	17.790	17.840	14.438	2,151,180
2021-12-22	18.500	18.500	18.010	18.200	14.729	1,540,278
2021-12-21	17.970	18.230	17.730	18.180	14.713	1,812,990
2021-12-20	18.290	18.400	17.610	17.800	14.405	3,647,280
2021-12-17	18.770	18.800	18.200	18.360	14.859	2,842,772
2021-12-16	19.340	19.450	18.560	18.740	15.166	3,848,160
2021-12-15	19.030	19.440	18.850	19.310	15.628	4,738,866
2021-12-14	18.800	19.330	18.510	19.060	15.425	3,595,572
2021-12-13	19.080	19.110	18.640	18.740	15.166	3,184,320
2021-12-10	19.230	19.670	18.900	18.960	15.344	3,549,342
2021-12-09	19.640	19.700	19.100	19.270	15.595	4,588,050
2021-12-08	19.580	19.900	18.580	19.770	16.000	8,531,642
2021-12-07	20.110	20.630	19.280	19.540	15.814	11,773,722
2021-12-06	19.000	21.990	18.950	20.580	16.655	21,182,978
2021-12-03	17.300	19.590	17.300	18.920	15.312	12,462,345
2021-12-02	17.770	17.880	17.200	17.260	13.968	3,741,090
2021-12-01	16.940	17.880	16.750	17.700	14.325	6,097,116
2021-11-30	16.550	17.260	16.550	16.960	13.726	3,808,971
2021-11-29	16.880	16.970	16.500	16.620	13.450	2,743,122
2021-11-26	17.060	17.070	16.740	16.880	13.661	2,209,620
2021-11-25	17.180	17.300	16.890	17.060	13.807	2,767,414
2021-11-24	17.340	17.450	17.080	17.240	13.952	1,872,090
2021-11-23	17.500	17.660	17.270	17.310	14.009	2,559,708
2021-11-22	17.110	17.790	16.800	17.520	14.179	5,032,026
2021-11-19	16.960	17.170	16.810	17.110	13.847	2,053,914
2021-11-18	17.020	17.400	16.780	16.800	13.596	2,944,308
2021-11-17	16.670	17.140	16.670	17.110	13.847	2,275,350
2021-11-16	17.060	17.060	16.610	16.670	13.491	1,765,050
2021-11-15	17.180	17.200	16.810	17.020	13.774	1,798,166
2021-11-12	16.800	17.140	16.660	17.080	13.823	2,924,610
2021-11-11	16.310	16.990	16.270	16.910	13.685	2,423,275
2021-11-10	16.500	16.580	16.200	16.310	13.200	1,527,300

← NewerPage 20 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.