Misun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 59.870 | 61.890 | 59.040 | 59.150 | 58.810 | 1,681,900 |
| 2024-07-26 | 58.210 | 60.810 | 57.710 | 60.210 | 59.864 | 2,171,249 |
| 2024-07-25 | 59.800 | 60.880 | 57.630 | 59.110 | 58.770 | 1,906,300 |
| 2024-07-24 | 60.580 | 61.800 | 58.560 | 58.570 | 58.233 | 2,089,449 |
| 2024-07-23 | 61.400 | 62.160 | 59.570 | 60.380 | 60.033 | 1,986,452 |
| 2024-07-22 | 58.940 | 61.500 | 58.940 | 60.720 | 60.371 | 1,695,926 |
| 2024-07-19 | 58.050 | 61.110 | 58.050 | 59.680 | 59.337 | 1,711,800 |
| 2024-07-18 | 58.500 | 59.000 | 56.880 | 58.820 | 58.482 | 1,785,400 |
| 2024-07-17 | 63.140 | 63.580 | 59.780 | 59.890 | 59.546 | 2,475,749 |
| 2024-07-16 | 61.550 | 64.980 | 61.230 | 63.550 | 63.185 | 2,969,467 |
| 2024-07-15 | 62.100 | 62.330 | 60.500 | 60.970 | 60.620 | 1,916,712 |
| 2024-07-12 | 65.700 | 65.740 | 62.660 | 62.700 | 62.340 | 2,980,664 |
| 2024-07-11 | 67.000 | 67.600 | 64.080 | 67.050 | 66.665 | 3,211,884 |
| 2024-07-10 | 68.580 | 68.740 | 65.000 | 65.600 | 65.223 | 3,532,375 |
| 2024-07-09 | 63.780 | 71.880 | 63.500 | 70.360 | 69.956 | 4,315,064 |
| 2024-07-08 | 64.010 | 66.870 | 62.370 | 65.450 | 65.074 | 3,463,864 |
| 2024-07-05 | 65.000 | 65.890 | 62.500 | 64.000 | 63.632 | 2,692,515 |
| 2024-07-04 | 69.880 | 70.180 | 65.100 | 66.000 | 65.621 | 3,264,212 |
| 2024-07-03 | 75.150 | 75.580 | 68.200 | 68.800 | 68.405 | 4,411,011 |
| 2024-07-02 | 78.630 | 81.000 | 73.340 | 77.780 | 77.333 | 5,389,934 |
| 2024-07-01 | 87.660 | 89.180 | 79.150 | 81.570 | 81.101 | 5,484,261 |
| 2024-06-28 | 72.950 | 87.790 | 72.850 | 85.000 | 84.511 | 6,174,925 |
| 2024-06-27 | 66.220 | 80.380 | 66.000 | 73.980 | 73.555 | 5,023,079 |
| 2024-06-26 | 67.210 | 67.880 | 64.050 | 67.400 | 67.013 | 3,667,541 |
| 2024-06-25 | 66.600 | 72.980 | 63.880 | 69.860 | 69.458 | 5,179,690 |
| 2024-06-24 | 62.140 | 73.000 | 62.140 | 66.600 | 66.217 | 5,343,898 |
| 2024-06-21 | 66.200 | 67.500 | 61.250 | 62.000 | 61.644 | 4,731,429 |
| 2024-06-20 | 61.770 | 73.970 | 61.770 | 69.990 | 69.588 | 5,953,558 |
| 2024-06-19 | 62.870 | 68.600 | 60.910 | 63.010 | 62.648 | 6,180,802 |
| 2024-06-18 | 58.000 | 65.900 | 57.500 | 64.490 | 64.119 | 6,498,345 |
| 2024-06-17 | 51.590 | 57.800 | 51.000 | 54.920 | 54.604 | 3,651,400 |
| 2024-06-14 | 50.300 | 52.220 | 49.490 | 52.200 | 51.900 | 2,317,502 |
| 2024-06-13 | 48.760 | 52.000 | 48.760 | 50.360 | 50.071 | 2,271,102 |
| 2024-06-12 | 47.680 | 49.480 | 47.680 | 48.850 | 48.569 | 1,413,902 |
| 2024-06-11 | 46.840 | 47.630 | 45.080 | 47.630 | 47.356 | 1,036,002 |
| 2024-06-07 | 46.240 | 47.260 | 45.800 | 46.700 | 46.432 | 1,141,304 |
| 2024-06-06 | 47.900 | 49.500 | 45.700 | 45.880 | 45.616 | 1,652,460 |
| 2024-06-05 | 49.880 | 50.560 | 47.290 | 47.800 | 47.525 | 2,201,140 |
| 2024-06-04 | 51.850 | 51.990 | 49.390 | 50.900 | 50.607 | 1,724,700 |
| 2024-06-03 | 50.740 | 52.950 | 50.740 | 51.890 | 51.592 | 2,060,760 |
| 2024-05-31 | 49.000 | 51.950 | 49.000 | 50.850 | 50.558 | 2,135,700 |
| 2024-05-30 | 49.000 | 50.380 | 47.700 | 49.000 | 48.718 | 1,671,300 |
| 2024-05-29 | 48.550 | 50.120 | 48.530 | 49.370 | 49.086 | 1,940,441 |
| 2024-05-28 | 49.660 | 50.480 | 48.510 | 48.920 | 47.843 | 1,945,252 |
| 2024-05-27 | 53.410 | 54.390 | 49.400 | 50.840 | 49.721 | 2,992,336 |
| 2024-05-24 | 61.200 | 63.000 | 53.750 | 53.920 | 52.733 | 4,355,477 |
| 2024-05-23 | 52.520 | 56.170 | 52.010 | 53.300 | 52.127 | 3,325,032 |
| 2024-05-22 | 50.700 | 53.390 | 50.560 | 52.810 | 51.648 | 2,097,708 |
| 2024-05-21 | 51.190 | 52.790 | 50.500 | 51.280 | 50.152 | 2,129,603 |
| 2024-05-20 | 50.610 | 51.260 | 49.690 | 50.480 | 49.369 | 1,628,712 |
| 2024-05-17 | 48.090 | 51.450 | 47.890 | 51.100 | 49.975 | 2,622,986 |
| 2024-05-16 | 46.700 | 48.200 | 46.700 | 47.590 | 46.543 | 1,021,108 |
| 2024-05-15 | 47.000 | 47.780 | 46.280 | 46.350 | 45.330 | 863,000 |
| 2024-05-14 | 46.090 | 47.990 | 46.040 | 47.210 | 46.171 | 946,910 |
| 2024-05-13 | 47.860 | 48.500 | 45.660 | 45.930 | 44.919 | 1,039,615 |
| 2024-05-10 | 50.100 | 50.650 | 48.500 | 48.600 | 47.530 | 1,226,400 |
| 2024-05-09 | 48.190 | 51.150 | 48.010 | 50.450 | 49.340 | 1,858,308 |
| 2024-05-08 | 49.740 | 49.760 | 47.730 | 48.110 | 47.051 | 1,118,100 |
| 2024-05-07 | 49.490 | 50.180 | 49.350 | 50.010 | 48.909 | 1,055,700 |
| 2024-05-06 | 49.700 | 49.900 | 49.200 | 49.750 | 48.655 | 1,105,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-26 | 0.3000 CNY |
| 2024-05-29 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.