Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.210	13.440	13.090	13.310	13.270	4,914,800
2025-10-23	13.050	13.170	12.960	13.140	13.100	2,698,356
2025-10-22	13.100	13.400	12.940	13.100	13.060	5,378,210
2025-10-21	12.800	13.170	12.730	13.140	13.100	4,514,130
2025-10-20	12.810	12.940	12.720	12.840	12.801	3,380,500
2025-10-17	13.090	13.200	12.700	12.710	12.671	5,393,549
2025-10-16	13.440	13.440	13.030	13.090	13.050	5,472,280
2025-10-15	13.380	13.490	13.260	13.490	13.449	5,201,209
2025-10-14	13.420	13.580	13.260	13.370	13.329	6,229,600
2025-10-13	13.150	13.550	12.990	13.420	13.379	6,152,812
2025-10-10	13.450	13.640	13.390	13.490	13.449	5,807,120
2025-10-09	13.760	13.790	13.420	13.490	13.449	8,126,565
2025-09-30	13.740	13.780	13.480	13.620	13.579	10,441,417
2025-09-29	12.680	13.790	12.610	13.640	13.599	18,449,538
2025-09-26	12.810	12.860	12.620	12.660	12.622	3,808,229
2025-09-25	12.990	13.070	12.820	12.820	12.781	4,486,866
2025-09-24	12.650	13.000	12.650	12.980	12.941	6,317,550
2025-09-23	12.820	12.970	12.360	12.760	12.721	7,025,460
2025-09-22	13.010	13.090	12.820	12.930	12.891	4,946,560
2025-09-19	13.200	13.300	13.020	13.020	12.981	6,166,460
2025-09-18	13.320	13.550	13.120	13.290	13.250	10,550,068
2025-09-17	13.310	13.390	13.220	13.340	13.300	4,988,225
2025-09-16	13.160	13.310	13.120	13.310	13.270	4,203,182
2025-09-15	13.300	13.320	13.170	13.190	13.150	4,143,750
2025-09-12	13.450	13.550	13.310	13.310	13.270	5,169,100
2025-09-11	13.190	13.480	13.050	13.480	13.439	6,528,820
2025-09-10	13.280	13.330	13.130	13.210	13.170	4,431,828
2025-09-09	13.570	13.570	13.230	13.250	13.210	7,024,458
2025-09-08	13.560	13.700	13.500	13.570	13.529	7,257,400
2025-09-05	13.040	13.580	13.040	13.560	13.519	8,806,462
2025-09-04	13.000	13.250	12.870	13.090	13.050	6,423,300
2025-09-03	13.320	13.400	12.970	13.000	12.961	6,604,196
2025-09-02	13.530	13.620	13.160	13.330	13.290	7,072,760
2025-09-01	13.410	13.620	13.400	13.590	13.549	7,068,748
2025-08-29	13.680	13.680	13.410	13.440	13.399	8,205,000
2025-08-28	13.550	13.750	13.110	13.570	13.529	12,872,586
2025-08-27	14.180	14.370	13.600	13.630	13.589	14,612,702
2025-08-26	14.220	14.330	14.020	14.300	14.257	10,059,666
2025-08-25	14.240	14.370	14.160	14.290	14.247	12,514,200
2025-08-22	14.120	14.390	14.060	14.240	14.197	10,170,794
2025-08-21	14.230	14.360	14.050	14.140	14.097	9,232,690
2025-08-20	14.500	14.500	14.060	14.260	14.217	12,417,040
2025-08-19	14.450	14.560	14.350	14.400	14.356	10,944,065
2025-08-18	14.340	14.570	14.240	14.500	14.456	15,088,502
2025-08-15	13.920	14.570	13.900	14.350	14.306	16,217,896
2025-08-14	14.400	14.430	13.960	13.970	13.928	12,097,460
2025-08-13	14.450	14.660	14.360	14.410	14.366	14,805,840
2025-08-12	14.370	14.610	14.050	14.490	14.446	21,167,684
2025-08-11	14.290	14.450	14.220	14.430	14.386	8,223,418
2025-08-08	14.410	14.470	14.200	14.260	14.217	10,771,500
2025-08-07	14.700	14.750	14.370	14.440	14.396	14,494,398
2025-08-06	14.640	14.850	14.600	14.780	14.735	11,030,300
2025-08-05	14.910	14.910	14.630	14.720	14.675	7,822,786
2025-08-04	14.500	14.920	14.460	14.750	14.705	9,207,716
2025-08-01	14.890	15.060	14.480	14.590	14.546	17,926,808
2025-07-31	15.000	15.890	14.900	15.120	15.074	26,182,533
2025-07-30	15.250	15.300	14.800	15.060	15.014	19,671,865
2025-07-29	15.900	15.920	14.850	15.450	15.403	44,444,019
2025-07-28	15.490	16.800	15.400	16.770	16.719	30,554,480
2025-07-25	15.500	15.630	15.180	15.550	15.503	16,383,486

← NewerPage 5 of 21 · 1,218 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.