Suzhou Sunmun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.610	12.750	12.060	12.080	12.008	8,969,980
2024-10-28	12.440	12.720	12.320	12.670	12.594	7,130,556
2024-10-25	12.410	12.660	12.410	12.500	12.425	6,818,418
2024-10-24	12.600	12.690	12.300	12.440	12.366	6,622,267
2024-10-23	12.750	12.900	12.500	12.610	12.535	7,970,040
2024-10-22	13.200	13.260	12.660	12.790	12.713	12,310,915
2024-10-21	13.040	13.790	12.730	13.360	13.280	19,759,834
2024-10-18	12.520	13.360	12.180	13.050	12.972	18,461,934
2024-10-17	12.650	13.450	12.500	12.550	12.475	15,913,321
2024-10-16	12.200	12.880	12.200	12.690	12.614	8,812,868
2024-10-15	12.600	12.830	12.100	12.350	12.276	9,090,377
2024-10-14	12.590	13.200	12.320	12.800	12.723	13,522,010
2024-10-11	11.970	12.800	11.420	12.660	12.584	16,423,920
2024-10-10	12.010	12.290	11.490	12.040	11.968	10,592,798
2024-10-09	13.000	13.230	11.770	11.770	11.700	14,662,518
2024-10-08	14.900	14.920	12.580	13.920	13.837	23,520,972
2024-09-30	11.360	12.800	11.050	12.600	12.525	15,918,115
2024-09-27	10.490	10.980	10.330	10.860	10.795	7,246,092
2024-09-26	10.050	10.400	10.010	10.340	10.278	5,714,910
2024-09-25	10.040	10.280	9.980	10.070	10.010	6,537,908
2024-09-24	9.770	10.090	9.620	10.070	10.010	7,678,150
2024-09-23	9.520	9.970	9.400	9.970	9.910	6,021,740
2024-09-20	9.380	9.680	9.220	9.440	9.383	3,842,410
2024-09-19	9.350	9.580	9.310	9.370	9.314	2,900,212
2024-09-18	9.500	9.600	9.200	9.330	9.274	2,179,890
2024-09-13	9.790	9.790	9.340	9.340	9.284	2,587,880
2024-09-12	9.800	9.900	9.620	9.790	9.731	3,523,510
2024-09-11	9.860	9.970	9.710	9.780	9.721	2,195,100
2024-09-10	9.850	9.930	9.720	9.920	9.861	2,461,140
2024-09-09	9.840	10.050	9.770	9.840	9.781	2,528,418
2024-09-06	10.170	10.190	9.870	9.940	9.880	3,713,489
2024-09-05	10.320	10.320	10.070	10.230	10.169	5,766,770
2024-09-04	9.800	10.480	9.800	10.320	10.258	8,985,522
2024-09-03	9.860	10.040	9.790	9.940	9.880	2,818,760
2024-09-02	9.850	10.200	9.820	9.880	9.821	5,980,440
2024-08-30	9.840	10.060	9.680	9.880	9.821	6,491,320
2024-08-29	9.440	9.860	9.320	9.840	9.781	3,814,112
2024-08-28	9.280	9.530	9.100	9.410	9.354	3,016,540
2024-08-27	9.420	9.830	9.250	9.280	9.224	4,634,290
2024-08-26	9.200	10.040	9.180	9.600	9.543	6,209,770
2024-08-23	9.400	9.400	9.010	9.220	9.165	1,912,940
2024-08-22	9.420	9.480	9.210	9.230	9.175	1,961,790
2024-08-21	9.250	9.600	9.250	9.430	9.374	2,198,120
2024-08-20	9.440	9.510	9.290	9.320	9.264	2,092,510
2024-08-19	9.550	9.640	9.320	9.390	9.334	1,998,380
2024-08-16	9.610	9.630	9.470	9.540	9.483	1,773,180
2024-08-15	9.400	9.600	9.330	9.510	9.453	1,560,480
2024-08-14	9.560	9.650	9.430	9.430	9.374	1,440,340
2024-08-13	9.370	9.560	9.280	9.560	9.503	1,371,210
2024-08-12	9.500	9.560	9.330	9.370	9.314	1,887,900
2024-08-09	9.630	9.750	9.520	9.540	9.483	1,931,920
2024-08-08	9.690	9.700	9.410	9.520	9.463	1,833,300
2024-08-07	9.530	9.790	9.410	9.720	9.662	2,767,394
2024-08-06	9.420	9.660	9.340	9.530	9.473	2,929,690
2024-08-05	9.600	9.850	9.260	9.370	9.314	3,831,120
2024-08-02	9.910	9.970	9.740	9.750	9.692	3,087,756
2024-08-01	10.080	10.240	9.930	9.970	9.910	2,751,096
2024-07-31	9.740	10.100	9.640	10.080	10.020	2,938,484
2024-07-30	9.800	9.880	9.660	9.740	9.682	2,024,880
2024-07-29	9.850	9.960	9.720	9.860	9.801	1,562,802

← NewerPage 9 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.