Misun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 50.600 | 50.600 | 48.330 | 48.870 | 47.795 | 1,280,870 |
| 2024-04-29 | 49.960 | 51.010 | 49.080 | 50.550 | 49.438 | 1,491,167 |
| 2024-04-26 | 48.400 | 50.180 | 48.010 | 49.890 | 48.792 | 2,280,458 |
| 2024-04-25 | 49.740 | 51.880 | 49.200 | 51.020 | 49.897 | 1,924,425 |
| 2024-04-24 | 48.200 | 49.100 | 47.900 | 49.100 | 48.019 | 1,013,571 |
| 2024-04-23 | 48.480 | 48.730 | 47.210 | 47.850 | 46.797 | 938,000 |
| 2024-04-22 | 47.300 | 48.880 | 45.020 | 48.570 | 47.501 | 1,155,300 |
| 2024-04-19 | 46.700 | 48.680 | 46.700 | 47.500 | 46.455 | 1,182,625 |
| 2024-04-18 | 46.940 | 48.330 | 46.500 | 47.500 | 46.455 | 1,416,178 |
| 2024-04-17 | 44.510 | 47.420 | 44.510 | 47.270 | 46.230 | 1,818,892 |
| 2024-04-16 | 49.000 | 49.000 | 43.180 | 43.420 | 42.464 | 1,986,930 |
| 2024-04-15 | 50.810 | 52.390 | 49.940 | 50.650 | 49.535 | 1,887,989 |
| 2024-04-12 | 50.040 | 52.190 | 49.610 | 50.090 | 48.988 | 1,445,972 |
| 2024-04-11 | 49.260 | 50.260 | 49.190 | 49.480 | 48.391 | 864,071 |
| 2024-04-10 | 51.560 | 51.920 | 48.800 | 49.570 | 48.479 | 1,167,055 |
| 2024-04-09 | 50.700 | 51.900 | 50.700 | 51.590 | 50.455 | 868,965 |
| 2024-04-08 | 52.500 | 52.760 | 50.810 | 50.810 | 49.692 | 1,065,915 |
| 2024-04-03 | 54.980 | 55.410 | 52.690 | 52.710 | 51.550 | 1,363,500 |
| 2024-04-02 | 56.410 | 56.490 | 54.260 | 55.030 | 53.819 | 1,546,895 |
| 2024-04-01 | 56.130 | 57.580 | 55.500 | 56.720 | 55.472 | 1,684,028 |
| 2024-03-29 | 54.080 | 56.980 | 53.640 | 56.150 | 54.914 | 1,968,481 |
| 2024-03-28 | 52.500 | 55.000 | 52.390 | 54.420 | 53.222 | 1,793,107 |
| 2024-03-27 | 56.550 | 56.880 | 52.790 | 52.790 | 51.628 | 1,965,093 |
| 2024-03-26 | 56.860 | 57.880 | 54.560 | 56.400 | 55.159 | 2,260,068 |
| 2024-03-25 | 60.200 | 60.590 | 57.000 | 57.140 | 55.883 | 3,204,969 |
| 2024-03-22 | 62.880 | 65.430 | 62.030 | 62.190 | 60.821 | 3,535,114 |
| 2024-03-21 | 63.540 | 65.460 | 62.510 | 63.900 | 62.494 | 4,204,857 |
| 2024-03-20 | 61.600 | 62.800 | 61.030 | 61.750 | 60.391 | 2,528,502 |
| 2024-03-19 | 62.210 | 63.330 | 61.200 | 62.460 | 61.085 | 3,563,488 |
| 2024-03-18 | 58.440 | 63.150 | 58.440 | 61.990 | 60.626 | 4,599,209 |
| 2024-03-15 | 57.690 | 57.870 | 56.180 | 57.500 | 56.235 | 2,167,417 |
| 2024-03-14 | 59.110 | 59.200 | 56.850 | 57.690 | 56.420 | 2,889,023 |
| 2024-03-13 | 59.620 | 62.180 | 58.900 | 60.010 | 58.689 | 3,385,186 |
| 2024-03-12 | 61.500 | 62.200 | 59.610 | 60.800 | 59.462 | 3,309,848 |
| 2024-03-11 | 60.770 | 61.700 | 58.680 | 59.600 | 58.288 | 2,822,682 |
| 2024-03-08 | 57.600 | 60.580 | 57.510 | 59.000 | 57.702 | 3,253,058 |
| 2024-03-07 | 59.250 | 60.810 | 56.500 | 57.190 | 55.931 | 3,533,366 |
| 2024-03-06 | 58.000 | 62.310 | 56.020 | 59.810 | 58.494 | 4,445,932 |
| 2024-03-05 | 55.000 | 62.440 | 55.000 | 60.100 | 58.777 | 5,704,160 |
| 2024-03-04 | 57.990 | 57.990 | 53.630 | 55.780 | 54.552 | 3,519,017 |
| 2024-03-01 | 59.260 | 59.550 | 56.610 | 57.990 | 56.714 | 4,651,764 |
| 2024-02-29 | 56.650 | 61.770 | 56.650 | 59.560 | 58.249 | 5,177,308 |
| 2024-02-28 | 63.090 | 67.720 | 56.000 | 56.650 | 55.403 | 7,216,731 |
| 2024-02-27 | 54.690 | 65.720 | 54.250 | 65.720 | 64.274 | 5,413,257 |
| 2024-02-26 | 55.500 | 56.680 | 53.610 | 54.770 | 53.565 | 4,165,231 |
| 2024-02-23 | 53.020 | 57.490 | 52.310 | 55.480 | 54.259 | 5,079,172 |
| 2024-02-22 | 51.600 | 54.170 | 50.700 | 53.290 | 52.117 | 4,695,601 |
| 2024-02-21 | 48.800 | 53.340 | 48.330 | 52.620 | 51.462 | 5,223,565 |
| 2024-02-20 | 49.880 | 52.690 | 47.470 | 50.870 | 49.751 | 5,140,474 |
| 2024-02-19 | 42.990 | 51.080 | 42.580 | 51.080 | 49.956 | 5,803,201 |
| 2024-02-08 | 41.200 | 42.970 | 39.100 | 42.570 | 41.633 | 3,719,117 |
| 2024-02-07 | 46.500 | 46.750 | 40.000 | 40.130 | 39.247 | 4,698,052 |
| 2024-02-06 | 44.000 | 48.660 | 43.010 | 47.000 | 45.966 | 3,982,610 |
| 2024-02-05 | 50.110 | 50.460 | 44.510 | 44.750 | 43.765 | 3,950,819 |
| 2024-02-02 | 54.020 | 55.500 | 49.300 | 50.710 | 49.594 | 4,700,638 |
| 2024-02-01 | 54.210 | 57.450 | 52.470 | 56.000 | 54.768 | 5,050,617 |
| 2024-01-31 | 59.000 | 59.800 | 54.380 | 54.670 | 53.467 | 5,764,974 |
| 2024-01-30 | 67.990 | 70.900 | 61.810 | 61.840 | 60.479 | 7,559,485 |
| 2024-01-29 | 80.000 | 97.970 | 77.000 | 77.790 | 76.078 | 9,448,085 |
| 2024-01-26 | 65.250 | 68.380 | 62.100 | 62.300 | 60.929 | 5,885,926 |
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.