Misun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	58.800	59.460	58.800	59.230	59.230	499,000
2025-07-24	58.610	59.290	58.610	58.900	58.900	601,200
2025-07-23	58.680	58.960	58.400	58.610	58.610	624,200
2025-07-22	60.250	60.350	58.560	58.650	58.650	1,346,300
2025-07-21	59.810	60.260	59.350	60.030	60.030	794,800
2025-07-18	60.200	60.600	59.790	60.010	60.010	691,100
2025-07-17	59.800	60.440	59.500	60.090	60.090	875,800
2025-07-16	59.380	59.880	59.090	59.660	59.660	956,800
2025-07-15	60.000	60.530	59.000	59.360	59.360	1,123,000
2025-07-14	61.490	61.490	59.900	59.920	59.920	1,405,400
2025-07-11	61.000	62.360	59.370	61.480	61.480	2,117,792
2025-07-10	61.360	61.700	60.100	60.390	60.390	1,806,600
2025-07-09	63.060	63.840	61.170	61.720	61.720	3,304,843
2025-07-08	59.860	65.710	59.560	64.080	64.080	4,955,531
2025-07-07	58.530	60.650	58.020	60.390	60.390	1,842,500
2025-07-04	58.500	62.100	57.450	59.350	59.350	2,504,200
2025-07-03	57.600	58.990	57.380	58.000	58.000	968,600
2025-07-02	58.220	58.330	57.090	57.620	57.620	1,062,308
2025-07-01	58.630	60.000	58.010	58.820	58.820	1,516,200
2025-06-30	58.800	59.550	58.000	58.830	58.830	1,709,000
2025-06-27	60.000	60.000	58.560	59.040	59.040	1,987,674
2025-06-26	57.220	60.420	57.010	60.230	60.230	3,244,680
2025-06-25	57.510	57.950	56.500	57.790	57.790	1,954,900
2025-06-24	57.210	58.420	56.570	58.120	58.120	2,642,023
2025-06-23	53.800	57.980	53.660	57.150	57.150	2,620,700
2025-06-20	53.750	56.500	52.910	54.920	54.920	2,151,700
2025-06-19	55.260	55.310	53.440	53.720	53.720	1,191,800
2025-06-18	54.240	55.800	54.060	55.240	55.240	1,380,800
2025-06-17	55.510	55.510	53.880	54.700	54.700	806,500
2025-06-16	53.010	55.700	53.010	55.100	55.100	1,577,400
2025-06-13	54.020	54.900	53.080	53.370	53.370	720,000
2025-06-12	55.380	55.380	54.010	54.460	54.460	820,800
2025-06-11	53.210	54.870	53.210	54.350	54.350	798,100
2025-06-10	54.590	54.650	52.680	53.310	53.310	794,900
2025-06-09	54.500	55.010	54.150	54.600	54.600	704,600
2025-06-06	54.150	54.480	53.500	54.220	54.220	639,000
2025-06-05	53.360	54.480	52.560	54.120	54.120	863,800
2025-06-04	52.800	53.390	52.800	53.260	53.260	934,700
2025-06-03	53.740	55.150	52.940	53.000	53.000	816,644
2025-05-30	54.700	54.900	52.960	53.000	53.000	1,291,444
2025-05-29	52.780	55.520	52.780	55.180	55.180	1,465,975
2025-05-28	52.460	53.990	52.280	53.110	53.110	919,975
2025-05-27	52.300	53.700	52.170	52.450	52.450	783,223
2025-05-26	51.580	52.790	51.560	52.570	52.570	552,000
2025-05-23	53.360	53.770	52.030	52.190	51.890	824,400
2025-05-22	54.000	55.900	52.740	52.740	52.437	998,000
2025-05-21	54.370	54.760	53.150	53.610	53.302	603,200
2025-05-20	53.750	54.640	53.020	54.370	54.058	735,600
2025-05-19	53.540	53.850	52.760	53.510	53.202	387,400
2025-05-16	52.940	53.940	52.800	53.520	53.212	499,900
2025-05-15	53.500	54.030	52.650	53.040	52.735	492,842
2025-05-14	53.200	54.110	53.110	53.500	53.193	471,242
2025-05-13	54.300	54.770	53.460	53.560	53.252	662,700
2025-05-12	53.300	54.590	53.300	53.860	53.550	570,601
2025-05-09	54.500	54.790	52.710	52.720	52.417	612,212
2025-05-08	52.990	53.940	52.710	53.710	53.401	684,112
2025-05-07	54.180	54.330	51.960	52.700	52.397	895,834
2025-05-06	51.410	53.150	51.410	53.000	52.695	640,000
2025-04-30	49.760	51.470	49.660	51.370	51.075	783,151
2025-04-29	49.300	51.280	49.200	50.540	50.250	654,703

← NewerPage 6 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.