Misun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.550	51.990	49.080	51.850	51.850	2,269,685
2026-07-22	47.350	51.950	47.340	49.450	49.450	3,350,320
2026-07-21	45.350	48.780	39.960	48.650	48.650	3,835,882
2026-07-20	49.340	50.170	44.000	44.860	44.860	2,743,774
2026-07-17	54.540	54.570	47.810	48.490	48.490	2,413,614
2026-07-16	54.300	56.290	52.550	53.500	53.500	1,608,195
2026-07-15	56.700	57.020	54.380	54.690	54.690	1,453,391
2026-07-14	56.700	57.000	53.530	56.700	56.700	1,764,440
2026-07-13	61.290	61.590	55.800	56.140	56.140	1,870,511
2026-07-10	62.000	64.850	61.010	61.600	61.600	1,545,400
2026-07-09	64.000	64.000	59.000	62.400	62.400	1,685,100
2026-07-08	65.100	65.490	61.880	63.140	63.140	1,294,400
2026-07-07	67.460	68.660	64.210	64.620	64.620	1,196,519
2026-07-06	71.990	72.000	66.190	67.800	67.800	1,680,900
2026-07-03	72.340	74.430	70.700	72.000	72.000	1,512,720
2026-07-02	74.900	76.230	71.080	71.860	71.860	1,742,215
2026-07-01	77.540	79.000	75.010	75.530	75.530	1,586,020
2026-06-30	77.600	81.660	76.110	77.540	77.540	2,139,435
2026-06-29	82.000	83.700	74.660	76.910	76.910	2,083,500
2026-06-26	84.790	84.790	80.130	81.830	81.830	1,390,110
2026-06-25	86.670	89.000	82.000	85.220	85.220	1,804,855
2026-06-24	90.490	92.330	84.490	87.000	87.000	3,085,906
2026-06-23	93.000	95.650	90.250	91.320	91.320	2,138,598
2026-06-22	97.890	98.950	90.020	95.460	95.460	2,407,067
2026-06-18	93.890	98.990	93.500	96.960	96.960	2,126,337
2026-06-17	94.070	97.200	92.000	94.920	94.920	2,015,237
2026-06-16	92.000	98.530	89.000	95.330	95.330	2,734,791
2026-06-15	91.800	93.930	88.890	92.260	92.260	2,200,391
2026-06-12	91.300	94.500	89.490	89.990	89.990	2,154,450
2026-06-11	93.870	95.000	86.840	89.170	89.170	2,453,192
2026-06-10	95.130	96.720	92.330	94.520	94.520	2,340,302
2026-06-09	102.15	102.64	94.710	96.860	96.860	3,097,757
2026-06-08	98.860	103.00	94.020	97.040	97.040	3,784,546
2026-06-05	97.650	109.46	96.500	104.89	104.89	5,285,046
2026-06-04	93.840	101.41	93.000	100.75	100.75	4,863,891
2026-06-03	84.990	100.85	84.000	98.460	98.460	5,547,749
2026-06-02	79.170	86.670	78.500	86.390	86.390	4,149,331
2026-06-01	78.410	83.680	78.410	82.530	82.530	4,527,539
2026-05-29	73.960	83.000	73.780	78.090	78.090	5,143,499
2026-05-28	70.560	74.350	69.830	72.690	72.690	1,477,100
2026-05-27	74.000	74.000	70.020	70.350	70.350	1,559,089
2026-05-26	76.000	81.000	72.010	73.130	73.130	1,772,701
2026-05-25	75.030	77.470	74.600	76.350	76.350	1,789,505
2026-05-22	71.860	74.850	71.340	74.440	74.440	1,625,311
2026-05-21	77.010	77.010	70.550	71.070	71.070	1,919,772
2026-05-20	75.000	76.600	74.140	76.110	76.110	1,370,030
2026-05-19	74.790	76.410	73.840	75.710	75.710	1,279,156
2026-05-18	74.750	76.280	72.930	74.880	74.880	1,367,983
2026-05-15	74.020	77.600	73.890	75.030	75.030	2,245,337
2026-05-14	75.340	75.810	73.400	73.840	73.840	1,606,725
2026-05-13	70.800	77.740	70.800	75.790	75.790	2,875,514
2026-05-12	73.330	74.130	71.530	72.520	72.520	1,451,870
2026-05-11	71.370	74.560	70.000	73.850	73.850	2,376,025
2026-05-08	72.000	72.530	70.500	70.930	70.930	1,296,763
2026-05-07	69.300	73.770	68.010	72.100	72.100	2,403,758
2026-05-06	67.890	70.500	67.890	69.000	69.000	1,862,168
2026-04-30	64.500	68.730	64.380	67.880	67.880	1,997,600
2026-04-29	64.320	65.610	63.010	64.320	64.320	1,425,455
2026-04-28	65.600	66.460	63.510	64.320	64.320	1,375,246
2026-04-27	62.750	66.900	61.000	66.510	66.510	2,694,531

← NewerPage 2 of 2 · 120 trading days

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.