Misun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 62.800 | 64.390 | 62.000 | 63.880 | 63.880 | 2,251,303 |
| 2025-10-24 | 60.780 | 62.420 | 60.390 | 62.400 | 62.400 | 1,757,794 |
| 2025-10-23 | 60.000 | 60.970 | 59.370 | 60.780 | 60.780 | 1,309,000 |
| 2025-10-22 | 60.230 | 62.280 | 58.850 | 60.450 | 60.450 | 1,882,000 |
| 2025-10-21 | 60.830 | 61.150 | 59.740 | 60.230 | 60.230 | 1,623,682 |
| 2025-10-20 | 60.090 | 61.860 | 59.650 | 60.610 | 60.610 | 1,878,400 |
| 2025-10-17 | 62.930 | 63.000 | 59.300 | 59.400 | 59.400 | 3,178,947 |
| 2025-10-16 | 59.880 | 67.590 | 59.600 | 63.160 | 63.160 | 4,849,613 |
| 2025-10-15 | 58.000 | 59.700 | 57.830 | 58.870 | 58.870 | 1,261,000 |
| 2025-10-14 | 58.010 | 62.500 | 58.000 | 58.670 | 58.670 | 1,675,200 |
| 2025-10-13 | 57.000 | 57.950 | 54.970 | 57.200 | 57.200 | 1,129,100 |
| 2025-10-10 | 60.000 | 60.140 | 58.300 | 58.490 | 58.490 | 924,047 |
| 2025-10-09 | 60.620 | 62.250 | 60.070 | 60.240 | 60.240 | 895,400 |
| 2025-09-30 | 61.100 | 61.830 | 60.190 | 60.200 | 60.200 | 698,100 |
| 2025-09-29 | 60.770 | 62.160 | 60.070 | 61.100 | 61.100 | 975,791 |
| 2025-09-26 | 62.010 | 62.280 | 60.530 | 60.800 | 60.800 | 818,651 |
| 2025-09-25 | 63.420 | 63.840 | 62.130 | 62.300 | 62.300 | 1,069,300 |
| 2025-09-24 | 63.000 | 64.200 | 62.370 | 63.410 | 63.410 | 1,142,652 |
| 2025-09-23 | 63.700 | 64.000 | 61.300 | 63.470 | 63.470 | 1,323,061 |
| 2025-09-22 | 63.030 | 64.320 | 62.900 | 63.440 | 63.440 | 743,200 |
| 2025-09-19 | 63.000 | 64.280 | 62.780 | 62.920 | 62.920 | 1,083,597 |
| 2025-09-18 | 63.800 | 65.240 | 62.380 | 63.000 | 63.000 | 1,599,968 |
| 2025-09-17 | 63.000 | 64.490 | 62.100 | 64.120 | 64.120 | 1,293,252 |
| 2025-09-16 | 61.130 | 63.100 | 60.830 | 62.730 | 62.730 | 1,174,097 |
| 2025-09-15 | 61.010 | 61.980 | 60.380 | 61.260 | 61.260 | 948,450 |
| 2025-09-12 | 60.400 | 62.260 | 60.250 | 61.290 | 61.290 | 1,298,842 |
| 2025-09-11 | 58.950 | 60.990 | 58.510 | 60.790 | 60.790 | 1,224,179 |
| 2025-09-10 | 59.030 | 59.880 | 58.390 | 58.950 | 58.950 | 781,627 |
| 2025-09-09 | 60.000 | 60.380 | 58.680 | 59.220 | 59.220 | 1,091,931 |
| 2025-09-08 | 59.200 | 61.040 | 58.970 | 60.030 | 60.030 | 1,302,536 |
| 2025-09-05 | 58.010 | 58.990 | 57.600 | 58.830 | 58.830 | 924,416 |
| 2025-09-04 | 58.340 | 59.500 | 57.110 | 58.000 | 58.000 | 1,181,516 |
| 2025-09-03 | 59.270 | 60.140 | 57.800 | 58.050 | 58.050 | 963,700 |
| 2025-09-02 | 61.730 | 62.210 | 58.300 | 59.260 | 59.260 | 1,799,086 |
| 2025-09-01 | 60.840 | 63.140 | 60.840 | 61.890 | 61.890 | 1,628,800 |
| 2025-08-29 | 63.200 | 63.490 | 60.640 | 60.880 | 60.880 | 1,753,451 |
| 2025-08-28 | 62.130 | 64.420 | 60.600 | 63.610 | 63.610 | 2,732,455 |
| 2025-08-27 | 66.290 | 66.370 | 62.350 | 62.750 | 62.750 | 2,795,000 |
| 2025-08-26 | 64.000 | 67.300 | 64.000 | 66.370 | 66.370 | 2,697,455 |
| 2025-08-25 | 66.010 | 68.870 | 64.890 | 65.240 | 65.240 | 3,930,766 |
| 2025-08-22 | 63.200 | 65.840 | 63.200 | 63.790 | 63.790 | 2,344,326 |
| 2025-08-21 | 63.990 | 65.350 | 63.200 | 63.310 | 63.310 | 1,184,250 |
| 2025-08-20 | 63.450 | 64.380 | 62.850 | 64.010 | 64.010 | 1,142,700 |
| 2025-08-19 | 62.800 | 64.660 | 62.620 | 63.600 | 63.600 | 1,235,708 |
| 2025-08-18 | 61.080 | 63.300 | 61.080 | 62.910 | 62.910 | 1,606,800 |
| 2025-08-15 | 60.510 | 61.880 | 60.300 | 61.070 | 61.070 | 1,330,100 |
| 2025-08-14 | 63.020 | 63.600 | 61.120 | 61.120 | 61.120 | 1,418,000 |
| 2025-08-13 | 62.820 | 63.770 | 62.400 | 63.210 | 63.210 | 1,195,200 |
| 2025-08-12 | 62.870 | 63.970 | 62.400 | 62.810 | 62.810 | 1,202,930 |
| 2025-08-11 | 61.730 | 63.480 | 61.730 | 63.080 | 63.080 | 1,183,900 |
| 2025-08-08 | 62.000 | 62.460 | 61.320 | 61.910 | 61.910 | 879,808 |
| 2025-08-07 | 62.920 | 63.480 | 62.000 | 62.010 | 62.010 | 1,587,300 |
| 2025-08-06 | 61.690 | 62.340 | 61.500 | 62.060 | 62.060 | 922,800 |
| 2025-08-05 | 60.850 | 61.960 | 60.700 | 61.830 | 61.830 | 1,333,040 |
| 2025-08-04 | 59.510 | 60.950 | 59.280 | 60.750 | 60.750 | 914,476 |
| 2025-08-01 | 59.300 | 60.200 | 59.300 | 59.890 | 59.890 | 728,840 |
| 2025-07-31 | 60.560 | 61.100 | 59.390 | 59.600 | 59.600 | 981,240 |
| 2025-07-30 | 61.300 | 61.450 | 59.700 | 60.230 | 60.230 | 1,059,439 |
| 2025-07-29 | 60.200 | 61.300 | 59.900 | 61.290 | 61.290 | 1,322,724 |
| 2025-07-28 | 59.480 | 60.690 | 59.170 | 60.230 | 60.230 | 1,051,600 |
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.