Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.100	14.370	13.830	13.940	13.857	15,011,036
2025-01-21	13.530	14.430	13.450	14.150	14.065	26,850,595
2025-01-20	13.190	13.750	13.190	13.540	13.459	13,010,976
2025-01-17	13.130	13.290	12.770	13.150	13.071	10,163,162
2025-01-16	13.290	13.420	13.030	13.210	13.131	10,285,870
2025-01-15	13.670	13.780	13.370	13.470	13.389	11,448,122
2025-01-14	13.230	13.900	13.150	13.800	13.717	19,631,761
2025-01-13	13.160	13.230	12.620	13.060	12.982	15,104,075
2025-01-10	13.450	14.160	13.030	13.230	13.151	26,447,165
2025-01-09	12.100	14.510	12.010	13.640	13.558	33,494,012
2025-01-08	12.080	12.190	11.540	12.090	12.018	4,488,864
2025-01-07	11.970	12.180	11.810	12.110	12.037	3,326,980
2025-01-06	11.800	12.040	11.520	11.980	11.908	2,964,570
2025-01-03	12.200	12.300	11.820	11.840	11.769	4,325,400
2025-01-02	12.580	12.620	12.000	12.080	12.008	5,180,380
2024-12-31	13.150	13.150	12.340	12.390	12.316	5,604,953
2024-12-30	12.860	13.140	12.500	13.090	13.012	5,234,786
2024-12-27	13.310	13.470	12.990	13.010	12.932	6,526,190
2024-12-26	12.820	13.400	12.710	13.330	13.250	8,127,263
2024-12-25	13.420	13.490	12.770	12.900	12.823	7,309,536
2024-12-24	13.460	13.670	13.170	13.580	13.499	7,763,481
2024-12-23	14.100	14.110	13.230	13.600	13.519	13,610,345
2024-12-20	13.590	14.250	13.380	14.200	14.115	21,209,648
2024-12-19	13.410	13.980	13.210	13.750	13.668	17,646,100
2024-12-18	12.830	13.590	12.710	13.580	13.499	18,813,784
2024-12-17	13.100	13.650	12.490	13.060	12.982	15,105,072
2024-12-16	13.350	13.440	12.810	13.040	12.962	11,763,201
2024-12-13	12.750	13.450	12.650	13.380	13.300	19,543,767
2024-12-12	12.710	12.840	12.600	12.820	12.743	5,175,852
2024-12-11	12.770	12.960	12.640	12.800	12.723	5,822,850
2024-12-10	13.150	13.320	12.780	12.790	12.713	9,221,703
2024-12-09	12.800	12.990	12.620	12.800	12.723	5,219,400
2024-12-06	13.150	13.150	12.740	12.900	12.823	7,194,816
2024-12-05	13.120	13.290	12.960	13.120	13.041	7,288,350
2024-12-04	13.280	13.480	12.930	13.110	13.032	10,749,760
2024-12-03	12.690	13.660	12.620	13.430	13.350	21,330,759
2024-12-02	12.200	12.970	12.010	12.750	12.674	12,390,322
2024-11-29	12.390	12.400	11.940	12.200	12.127	8,892,218
2024-11-28	12.610	12.860	12.360	12.410	12.336	9,308,038
2024-11-27	12.040	12.680	12.010	12.630	12.554	12,501,719
2024-11-26	11.990	12.370	11.900	12.090	12.018	8,148,820
2024-11-25	11.720	12.200	11.500	12.040	11.968	8,723,890
2024-11-22	12.140	12.270	11.600	11.620	11.550	7,041,092
2024-11-21	12.300	12.410	11.970	12.200	12.127	6,721,052
2024-11-20	12.150	12.650	12.030	12.380	12.306	6,668,237
2024-11-19	11.670	12.170	11.660	12.140	12.067	5,941,744
2024-11-18	12.660	12.880	11.600	11.670	11.600	10,742,864
2024-11-15	13.220	13.460	12.650	12.650	12.574	12,791,520
2024-11-14	13.270	14.500	13.160	13.400	13.320	20,802,384
2024-11-13	13.040	13.440	12.840	13.240	13.161	9,616,624
2024-11-12	13.490	13.670	12.910	13.180	13.101	14,210,434
2024-11-11	12.870	13.490	12.750	13.360	13.280	18,399,162
2024-11-08	12.660	12.950	12.540	12.710	12.634	12,999,864
2024-11-07	12.120	12.410	11.660	12.400	12.326	8,277,810
2024-11-06	12.270	12.540	12.090	12.220	12.147	6,633,416
2024-11-05	12.060	12.330	11.930	12.270	12.197	6,595,054
2024-11-04	11.510	12.050	11.450	12.040	11.968	6,017,872
2024-11-01	12.090	12.700	11.570	11.600	11.531	9,345,246
2024-10-31	11.830	12.250	11.810	12.200	12.127	5,889,520
2024-10-30	11.980	12.150	11.760	11.930	11.859	6,135,395

← NewerPage 8 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.