Misun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	61.720	62.480	61.230	62.020	62.020	712,800
2026-01-20	61.680	62.500	60.930	61.740	61.740	871,145
2026-01-19	60.750	62.080	60.500	61.630	61.630	905,000
2026-01-16	61.590	61.630	59.960	60.950	60.950	937,400
2026-01-15	59.880	61.420	59.520	61.170	61.170	1,095,000
2026-01-14	59.210	60.850	58.850	59.980	59.980	1,063,270
2026-01-13	60.320	60.580	59.300	59.360	59.360	953,923
2026-01-12	59.260	60.800	58.730	60.340	60.340	1,154,924
2026-01-09	58.220	59.480	57.840	59.260	59.260	1,024,116
2026-01-08	57.440	58.330	57.220	58.250	58.250	887,200
2026-01-07	57.590	57.590	56.810	57.160	57.160	558,600
2026-01-06	57.580	57.840	57.070	57.290	57.290	553,500
2026-01-05	56.740	57.400	56.630	57.300	57.300	612,130
2025-12-31	56.870	56.870	56.150	56.460	56.460	410,614
2025-12-30	56.850	57.270	56.360	56.460	56.460	581,600
2025-12-29	56.990	57.420	56.300	57.190	57.190	482,500
2025-12-26	57.180	57.600	56.380	56.510	56.510	562,944
2025-12-25	56.790	57.300	56.230	57.180	57.180	445,000
2025-12-24	56.280	56.950	55.720	56.690	56.690	436,100
2025-12-23	56.050	56.700	55.800	55.940	55.940	439,375
2025-12-22	55.910	57.850	55.700	56.280	56.280	723,100
2025-12-19	55.240	55.770	55.040	55.690	55.690	454,300
2025-12-18	54.140	55.600	53.910	55.220	55.220	636,200
2025-12-17	54.100	54.490	52.850	54.310	54.310	631,900
2025-12-16	54.800	55.480	53.850	54.100	54.100	593,600
2025-12-15	54.980	55.880	54.180	55.220	55.220	534,400
2025-12-12	55.580	56.200	55.310	55.320	55.320	604,801
2025-12-11	56.690	56.950	55.700	55.700	55.700	824,939
2025-12-10	58.010	58.130	56.170	56.520	56.520	948,100
2025-12-09	58.800	58.990	58.000	58.440	58.440	518,300
2025-12-08	58.130	59.050	57.820	58.480	58.480	698,000
2025-12-05	56.610	58.160	55.840	57.900	57.900	701,700
2025-12-04	57.570	57.760	56.330	56.670	56.670	563,600
2025-12-03	58.690	58.980	57.280	57.480	57.480	690,570
2025-12-02	58.290	59.300	57.910	58.780	58.780	776,766
2025-12-01	58.400	59.400	58.280	58.600	58.600	793,700
2025-11-28	57.700	58.460	57.040	58.280	58.280	596,500
2025-11-27	57.400	58.330	57.310	57.700	57.700	610,303
2025-11-26	58.190	58.980	57.110	57.410	57.410	872,624
2025-11-25	57.820	59.240	57.440	58.500	58.500	840,200
2025-11-24	57.050	57.700	56.550	57.430	57.430	762,100
2025-11-21	59.990	59.990	56.320	56.780	56.780	1,238,586
2025-11-20	60.270	61.150	59.030	60.070	60.070	958,200
2025-11-19	62.430	62.750	59.420	59.650	59.650	1,579,671
2025-11-18	62.950	63.100	62.110	62.430	62.430	890,948
2025-11-17	62.500	63.180	62.050	62.410	62.410	1,003,496
2025-11-14	62.600	63.490	62.390	62.660	62.660	1,102,966
2025-11-13	63.460	63.460	62.100	62.670	62.670	1,679,100
2025-11-12	63.640	64.620	62.450	64.080	64.080	1,940,400
2025-11-11	64.300	64.500	63.080	63.580	63.580	1,144,489
2025-11-10	64.810	65.200	63.740	63.940	63.940	1,778,795
2025-11-07	66.600	67.800	65.100	65.150	65.150	2,306,190
2025-11-06	67.500	68.800	65.900	65.920	65.920	2,026,986
2025-11-05	66.500	67.860	65.480	67.800	67.800	3,301,535
2025-11-04	62.000	69.200	61.860	67.900	67.900	4,914,430
2025-11-03	61.850	62.600	61.510	62.220	62.220	884,287
2025-10-31	61.420	62.110	60.810	61.800	61.800	964,700
2025-10-30	62.880	62.960	61.330	61.410	61.410	1,068,514
2025-10-29	64.000	64.220	62.600	62.910	62.910	1,160,500
2025-10-28	63.350	64.480	62.930	63.820	63.820	1,386,723

← NewerPage 4 of 5 · 241 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.