Misun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 57.800 | 59.030 | 56.160 | 56.400 | 56.076 | 1,234,075 |
| 2025-01-22 | 58.290 | 58.870 | 57.180 | 57.460 | 57.130 | 883,986 |
| 2025-01-21 | 60.150 | 60.980 | 57.600 | 58.570 | 58.233 | 1,521,200 |
| 2025-01-20 | 60.000 | 62.430 | 59.150 | 60.240 | 59.894 | 1,595,454 |
| 2025-01-17 | 58.180 | 59.150 | 57.150 | 57.990 | 57.657 | 1,255,613 |
| 2025-01-16 | 58.430 | 61.850 | 56.700 | 59.860 | 59.516 | 1,927,095 |
| 2025-01-15 | 57.580 | 59.650 | 57.060 | 57.500 | 57.170 | 1,230,700 |
| 2025-01-14 | 54.680 | 57.830 | 54.610 | 57.790 | 57.458 | 1,215,899 |
| 2025-01-13 | 54.520 | 55.440 | 53.000 | 54.490 | 54.177 | 917,904 |
| 2025-01-10 | 57.060 | 58.460 | 55.640 | 55.640 | 55.320 | 1,738,600 |
| 2025-01-09 | 54.660 | 63.700 | 54.660 | 59.000 | 58.661 | 2,582,159 |
| 2025-01-08 | 54.800 | 55.450 | 53.150 | 54.930 | 54.614 | 712,400 |
| 2025-01-07 | 53.000 | 55.400 | 53.000 | 55.400 | 55.082 | 1,012,104 |
| 2025-01-06 | 52.890 | 53.540 | 51.300 | 52.750 | 52.447 | 586,900 |
| 2025-01-03 | 56.660 | 56.770 | 52.530 | 52.750 | 52.447 | 931,804 |
| 2025-01-02 | 58.710 | 59.120 | 55.300 | 56.120 | 55.797 | 967,598 |
| 2024-12-31 | 60.910 | 61.360 | 58.310 | 58.600 | 58.263 | 1,082,004 |
| 2024-12-30 | 62.370 | 62.740 | 60.380 | 60.520 | 60.172 | 1,028,000 |
| 2024-12-27 | 64.990 | 65.060 | 62.460 | 62.800 | 62.439 | 1,253,999 |
| 2024-12-26 | 61.890 | 65.300 | 61.010 | 64.430 | 64.060 | 1,575,767 |
| 2024-12-25 | 63.130 | 64.500 | 60.500 | 62.190 | 61.833 | 1,229,021 |
| 2024-12-24 | 62.460 | 64.380 | 60.600 | 63.180 | 62.817 | 1,270,000 |
| 2024-12-23 | 68.000 | 68.850 | 62.000 | 62.460 | 62.101 | 2,305,027 |
| 2024-12-20 | 68.440 | 70.970 | 68.200 | 69.160 | 68.763 | 2,353,795 |
| 2024-12-19 | 65.790 | 71.750 | 65.010 | 69.880 | 69.478 | 3,063,567 |
| 2024-12-18 | 69.000 | 69.770 | 64.000 | 68.200 | 67.808 | 2,814,916 |
| 2024-12-17 | 66.500 | 74.970 | 66.500 | 70.750 | 70.343 | 3,651,384 |
| 2024-12-16 | 68.840 | 74.840 | 65.980 | 67.390 | 67.003 | 4,247,022 |
| 2024-12-13 | 66.100 | 67.100 | 64.940 | 65.100 | 64.726 | 1,121,500 |
| 2024-12-12 | 65.980 | 68.500 | 64.350 | 67.180 | 66.794 | 1,746,400 |
| 2024-12-11 | 65.000 | 65.990 | 64.120 | 65.880 | 65.501 | 1,111,800 |
| 2024-12-10 | 69.000 | 69.000 | 65.380 | 65.960 | 65.581 | 1,708,060 |
| 2024-12-09 | 66.960 | 69.330 | 65.300 | 66.320 | 65.939 | 1,777,240 |
| 2024-12-06 | 63.400 | 69.670 | 62.510 | 67.650 | 67.261 | 3,568,500 |
| 2024-12-05 | 61.160 | 66.530 | 61.160 | 65.350 | 64.974 | 2,745,798 |
| 2024-12-04 | 61.750 | 62.100 | 60.000 | 60.990 | 60.639 | 1,011,500 |
| 2024-12-03 | 63.280 | 63.490 | 61.700 | 62.370 | 62.012 | 1,197,860 |
| 2024-12-02 | 61.000 | 64.390 | 60.780 | 63.750 | 63.384 | 1,745,240 |
| 2024-11-29 | 60.270 | 61.560 | 59.040 | 60.780 | 60.431 | 1,194,540 |
| 2024-11-28 | 60.860 | 61.430 | 60.200 | 60.270 | 59.924 | 1,121,560 |
| 2024-11-27 | 60.250 | 60.780 | 57.900 | 60.750 | 60.401 | 1,283,000 |
| 2024-11-26 | 62.150 | 63.500 | 60.500 | 60.850 | 60.500 | 1,497,500 |
| 2024-11-25 | 65.160 | 66.470 | 61.480 | 63.880 | 63.513 | 1,777,900 |
| 2024-11-22 | 66.590 | 70.400 | 65.000 | 66.550 | 66.168 | 2,587,609 |
| 2024-11-21 | 64.000 | 69.010 | 62.810 | 67.720 | 67.331 | 3,030,302 |
| 2024-11-20 | 62.000 | 62.950 | 61.310 | 62.760 | 62.399 | 1,608,718 |
| 2024-11-19 | 59.300 | 63.190 | 59.300 | 62.980 | 62.618 | 1,557,723 |
| 2024-11-18 | 63.780 | 63.780 | 58.360 | 58.980 | 58.641 | 1,663,028 |
| 2024-11-15 | 65.030 | 68.000 | 63.120 | 63.280 | 62.916 | 1,929,943 |
| 2024-11-14 | 69.000 | 69.150 | 65.120 | 65.300 | 64.925 | 1,675,202 |
| 2024-11-13 | 69.360 | 70.200 | 66.700 | 68.730 | 68.335 | 2,436,072 |
| 2024-11-12 | 79.000 | 81.990 | 71.500 | 72.060 | 71.646 | 3,600,266 |
| 2024-11-11 | 69.000 | 76.180 | 69.000 | 72.740 | 72.322 | 4,138,202 |
| 2024-11-08 | 68.210 | 73.580 | 68.210 | 68.800 | 68.405 | 4,395,107 |
| 2024-11-07 | 72.950 | 77.920 | 68.380 | 70.190 | 69.787 | 6,739,837 |
| 2024-11-06 | 57.600 | 69.140 | 57.500 | 69.140 | 68.743 | 5,489,184 |
| 2024-11-05 | 55.570 | 57.920 | 55.570 | 57.620 | 57.289 | 1,456,000 |
| 2024-11-04 | 54.000 | 56.200 | 54.000 | 56.070 | 55.748 | 1,082,396 |
| 2024-11-01 | 59.390 | 59.500 | 54.860 | 54.860 | 54.545 | 2,192,900 |
| 2024-10-31 | 60.660 | 61.800 | 58.020 | 60.270 | 59.924 | 3,085,394 |
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.