Misun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	50.010	50.280	49.270	49.650	49.365	471,400
2025-04-25	49.920	50.660	49.700	50.160	49.872	613,600
2025-04-24	50.610	51.450	49.650	49.760	49.474	950,082
2025-04-23	50.500	51.570	50.430	50.980	50.687	1,186,100
2025-04-22	49.720	51.070	49.700	50.800	50.508	996,100
2025-04-21	48.710	49.630	47.780	49.340	49.056	748,700
2025-04-18	48.350	49.590	47.520	48.710	48.430	882,330
2025-04-17	47.300	48.640	47.300	47.800	47.525	581,700
2025-04-16	48.120	48.280	46.510	47.560	47.287	640,901
2025-04-15	48.250	49.180	47.680	48.280	48.003	689,800
2025-04-14	48.040	48.790	47.680	47.900	47.625	721,801
2025-04-11	47.130	48.210	46.890	47.200	46.929	805,900
2025-04-10	46.940	48.480	46.500	46.500	46.233	1,220,919
2025-04-09	43.070	46.000	39.500	45.460	45.199	1,470,800
2025-04-08	44.490	45.830	43.400	44.200	43.946	1,025,113
2025-04-07	50.000	51.690	44.010	44.010	43.757	1,176,290
2025-04-03	55.110	55.920	54.380	55.010	54.694	583,300
2025-04-02	55.600	56.760	55.600	56.030	55.708	457,166
2025-04-01	55.020	56.360	55.020	55.770	55.449	452,025
2025-03-31	55.930	55.930	54.540	55.260	54.942	553,000
2025-03-28	56.790	57.450	55.990	56.010	55.688	580,243
2025-03-27	57.530	57.530	56.180	57.000	56.672	680,000
2025-03-26	57.130	58.380	57.130	57.740	57.408	644,400
2025-03-25	58.810	58.920	57.310	57.360	57.030	742,800
2025-03-24	60.080	60.460	56.810	58.930	58.591	1,198,384
2025-03-21	60.800	61.910	60.100	60.250	59.904	1,041,500
2025-03-20	62.130	62.300	60.990	61.200	60.848	1,135,019
2025-03-19	62.890	63.180	61.140	62.060	61.703	1,661,800
2025-03-18	61.490	63.890	61.490	63.340	62.976	2,776,819
2025-03-17	60.980	62.340	60.210	61.390	61.037	1,316,719
2025-03-14	59.800	61.210	58.510	60.980	60.630	1,465,965
2025-03-13	60.440	61.610	59.360	59.950	59.605	1,838,400
2025-03-12	59.670	61.010	59.000	60.450	60.103	1,882,600
2025-03-11	58.400	59.510	57.880	59.370	59.029	1,048,500
2025-03-10	59.120	59.810	58.400	59.140	58.800	1,223,200
2025-03-07	60.250	60.740	59.100	59.720	59.377	1,392,160
2025-03-06	60.660	61.480	59.980	60.890	60.540	2,241,819
2025-03-05	58.500	60.000	57.200	60.000	59.655	2,176,624
2025-03-04	55.590	58.560	55.590	58.530	58.194	1,269,300
2025-03-03	56.550	59.400	56.400	56.850	56.523	1,286,824
2025-02-28	58.880	59.000	56.000	56.000	55.678	1,355,800
2025-02-27	59.840	60.470	57.800	59.370	59.029	1,457,900
2025-02-26	59.500	60.600	59.210	60.120	59.774	1,290,918
2025-02-25	58.950	60.130	58.650	59.350	59.009	1,031,074
2025-02-24	60.800	60.860	59.530	60.190	59.844	1,589,431
2025-02-21	59.160	61.560	58.510	60.560	60.212	2,218,799
2025-02-20	58.200	59.200	58.020	59.160	58.820	898,500
2025-02-19	57.140	58.620	56.820	58.570	58.233	1,014,500
2025-02-18	59.360	59.850	56.680	56.910	56.583	1,274,820
2025-02-17	58.720	59.700	58.490	59.290	58.949	1,008,420
2025-02-14	58.800	59.530	58.300	58.710	58.373	718,300
2025-02-13	59.890	59.890	58.610	58.890	58.552	768,919
2025-02-12	59.240	59.900	58.870	59.820	59.476	1,013,000
2025-02-11	59.750	59.760	58.820	59.400	59.059	875,644
2025-02-10	59.170	59.810	58.690	59.810	59.466	1,133,920
2025-02-07	58.990	59.940	58.260	59.050	58.711	1,718,220
2025-02-06	56.290	59.110	55.760	59.110	58.770	1,549,620
2025-02-05	55.660	56.480	55.060	56.390	56.066	897,600
2025-01-27	57.560	57.740	54.660	54.660	54.346	915,200
2025-01-24	56.280	57.480	56.280	56.950	56.623	912,331

← NewerPage 7 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.