Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.580	15.850	15.490	15.550	15.503	15,086,056
2025-07-23	16.000	16.280	15.580	15.580	15.533	26,796,041
2025-07-22	16.900	17.590	16.350	16.420	16.370	40,154,877
2025-07-21	16.630	17.210	15.900	16.740	16.689	38,239,680
2025-07-18	17.220	17.570	16.280	16.750	16.699	37,026,711
2025-07-17	16.140	17.500	15.620	16.900	16.849	55,826,069
2025-07-16	16.180	16.900	15.880	16.230	16.181	49,807,479
2025-07-15	14.500	17.540	14.100	16.570	16.520	72,529,989
2025-07-14	14.250	14.840	14.050	14.620	14.576	29,441,084
2025-07-11	15.250	15.560	14.010	14.560	14.516	48,320,358
2025-07-10	16.010	18.120	15.560	15.590	15.543	55,781,246
2025-07-09	13.690	16.200	13.560	15.100	15.054	43,902,789
2025-07-08	13.450	13.850	13.380	13.690	13.648	8,675,340
2025-07-07	13.350	13.750	13.340	13.460	13.419	7,166,538
2025-07-04	13.650	13.650	13.180	13.230	13.190	6,727,530
2025-07-03	13.680	13.710	13.460	13.660	13.619	4,302,300
2025-07-02	13.820	13.820	13.540	13.670	13.629	4,830,820
2025-07-01	13.750	13.940	13.660	13.830	13.788	7,331,430
2025-06-30	13.480	13.850	13.480	13.780	13.738	9,415,034
2025-06-27	13.540	13.670	13.420	13.440	13.399	4,230,300
2025-06-26	13.710	13.770	13.460	13.490	13.449	6,177,059
2025-06-25	13.670	13.750	13.500	13.700	13.658	7,330,659
2025-06-24	13.300	13.800	13.280	13.700	13.658	10,526,884
2025-06-23	12.830	13.380	12.830	13.340	13.300	5,316,604
2025-06-20	12.830	13.360	12.780	13.110	13.070	5,333,038
2025-06-19	13.180	13.250	12.900	12.910	12.871	2,790,208
2025-06-18	13.150	13.280	13.040	13.160	13.120	2,438,400
2025-06-17	13.200	13.500	13.080	13.250	13.210	4,469,458
2025-06-16	12.950	13.190	12.950	13.080	13.040	2,875,714
2025-06-13	13.230	13.350	12.980	12.990	12.951	4,354,004
2025-06-12	13.270	13.450	13.080	13.340	13.300	6,255,878
2025-06-11	13.420	13.550	13.180	13.190	13.150	6,090,264
2025-06-10	13.720	13.850	13.320	13.490	13.449	6,388,768
2025-06-09	13.550	13.840	13.490	13.780	13.738	7,240,643
2025-06-06	13.620	13.680	13.520	13.530	13.489	2,859,536
2025-06-05	13.650	13.720	13.500	13.620	13.579	4,454,512
2025-06-04	13.690	13.880	13.620	13.740	13.698	5,493,792
2025-06-03	13.850	13.850	13.550	13.700	13.658	5,913,325
2025-05-30	14.130	14.430	13.750	13.760	13.718	10,844,685
2025-05-29	13.600	14.300	13.550	14.270	14.227	15,194,687
2025-05-28	13.780	13.970	13.530	13.680	13.639	6,983,384
2025-05-27	13.760	14.000	13.650	13.830	13.788	8,105,446
2025-05-26	13.950	14.240	13.840	13.900	13.858	13,239,132
2025-05-23	13.850	14.200	13.690	14.040	13.997	15,425,566
2025-05-22	13.610	14.070	13.450	13.500	13.419	13,139,646
2025-05-21	13.490	13.760	13.360	13.720	13.638	11,096,186
2025-05-20	13.220	13.580	13.160	13.540	13.459	8,130,174
2025-05-19	13.310	13.460	13.050	13.340	13.260	6,221,400
2025-05-16	12.900	13.440	12.730	13.390	13.310	11,605,226
2025-05-15	13.180	13.250	12.760	12.850	12.773	6,259,528
2025-05-14	12.900	13.280	12.870	13.210	13.131	8,675,522
2025-05-13	13.190	13.270	12.870	12.960	12.882	7,238,094
2025-05-12	13.050	13.170	12.930	13.130	13.051	6,092,834
2025-05-09	13.450	13.450	12.960	12.980	12.902	6,429,120
2025-05-08	13.380	13.570	13.260	13.480	13.399	8,029,682
2025-05-07	13.240	13.630	13.020	13.540	13.459	12,553,460
2025-05-06	12.780	13.140	12.750	13.120	13.041	6,221,840
2025-04-30	12.850	12.950	12.580	12.740	12.664	5,588,620
2025-04-29	12.550	12.980	12.500	12.880	12.803	5,145,900
2025-04-28	12.810	12.810	12.540	12.550	12.475	2,950,400

← NewerPage 6 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.