Misun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	64.700	68.880	63.380	66.950	66.950	2,405,200
2026-04-23	68.010	68.960	64.710	65.350	65.350	2,734,673
2026-04-22	62.750	69.400	62.370	68.310	68.310	3,416,864
2026-04-21	62.920	63.150	62.020	62.810	62.810	779,414
2026-04-20	63.590	64.100	62.060	62.920	62.920	1,015,463
2026-04-17	62.990	64.280	62.110	63.590	63.590	1,013,437
2026-04-16	62.210	63.490	61.600	63.180	63.180	855,800
2026-04-15	62.500	63.900	61.840	62.200	62.200	927,600
2026-04-14	63.190	63.750	61.460	62.360	62.360	1,021,200
2026-04-13	63.060	63.790	62.360	62.690	62.690	977,200
2026-04-10	63.690	64.280	63.110	63.340	63.340	761,800
2026-04-09	64.260	64.280	62.750	63.210	63.210	847,800
2026-04-08	61.270	64.770	61.250	64.660	64.660	1,271,700
2026-04-07	59.950	61.660	59.930	60.290	60.290	792,063
2026-04-03	61.990	62.350	59.680	59.800	59.800	932,801
2026-04-02	63.360	64.250	60.530	61.070	61.070	1,099,995
2026-04-01	64.170	65.100	63.030	63.730	63.730	1,120,200
2026-03-31	62.500	64.800	61.660	63.100	63.100	1,377,707
2026-03-30	61.200	63.110	60.150	62.300	62.300	1,522,607
2026-03-27	61.110	62.520	60.000	61.700	61.700	933,942
2026-03-26	65.150	65.150	60.970	61.730	61.730	1,325,100
2026-03-25	62.560	64.150	62.000	63.360	63.360	1,554,180
2026-03-24	59.000	61.740	58.060	61.280	61.280	2,066,591
2026-03-23	63.850	64.500	57.410	57.980	57.980	2,644,998
2026-03-20	66.460	69.880	65.500	65.550	65.550	1,828,500
2026-03-19	67.010	67.950	65.530	65.850	65.850	1,190,501
2026-03-18	66.190	69.000	66.190	68.000	68.000	1,482,329
2026-03-17	70.380	70.380	66.130	66.130	66.130	1,803,975
2026-03-16	70.420	70.700	68.510	69.900	69.900	1,812,542
2026-03-13	72.600	73.980	70.330	70.620	70.620	2,360,942
2026-03-12	74.010	77.080	72.000	73.000	73.000	3,321,132
2026-03-11	71.940	74.450	70.800	73.780	73.780	4,169,238
2026-03-10	66.600	75.000	65.780	72.450	72.450	5,049,487
2026-03-09	65.660	66.100	63.480	65.530	65.530	2,583,321
2026-03-06	66.610	69.880	66.610	67.540	67.540	3,396,554
2026-03-05	67.070	68.600	65.760	66.610	66.610	3,414,189
2026-03-04	66.150	68.500	65.850	66.960	66.960	3,857,515
2026-03-03	65.500	72.880	63.610	66.820	66.820	5,983,355
2026-03-02	62.250	65.790	61.520	63.200	63.200	3,192,535
2026-02-27	62.700	62.700	61.550	62.350	62.350	810,420
2026-02-26	63.000	63.000	61.960	62.800	62.800	784,100
2026-02-25	63.490	63.490	62.210	62.680	62.680	821,700
2026-02-24	63.000	63.710	62.400	62.900	62.900	818,200
2026-02-13	63.610	63.770	62.200	62.670	62.670	945,000
2026-02-12	63.340	63.940	62.610	63.680	63.680	658,200
2026-02-11	62.350	64.080	62.350	63.390	63.390	876,700
2026-02-10	62.980	63.380	62.500	62.700	62.700	636,500
2026-02-09	61.630	63.160	61.630	63.060	63.060	807,120
2026-02-06	61.400	62.450	60.880	61.270	61.270	646,720
2026-02-05	62.600	62.700	61.430	61.600	61.600	546,300
2026-02-04	62.080	62.950	61.660	62.320	62.320	777,516
2026-02-03	60.280	62.390	59.860	62.070	62.070	1,205,917
2026-02-02	59.970	61.200	59.340	59.430	59.430	793,196
2026-01-30	59.200	60.790	58.600	60.310	60.310	1,155,590
2026-01-29	61.010	61.790	59.660	60.290	60.290	736,637
2026-01-28	62.300	62.440	60.850	61.010	61.010	624,199
2026-01-27	61.180	62.460	59.500	62.300	62.300	957,700
2026-01-26	62.200	62.990	60.880	61.640	61.640	1,018,837
2026-01-23	63.390	63.390	62.160	62.410	62.410	677,575
2026-01-22	62.650	63.150	62.030	62.580	62.580	938,820

← NewerPage 3 of 12 · 662 trading daysOlder →

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.