Misun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 60.000 | 65.860 | 59.140 | 62.600 | 62.240 | 3,944,571 |
| 2024-10-29 | 58.300 | 60.580 | 56.700 | 58.650 | 58.313 | 1,775,071 |
| 2024-10-28 | 58.000 | 58.650 | 57.550 | 58.330 | 57.995 | 1,067,336 |
| 2024-10-25 | 57.320 | 58.390 | 56.880 | 58.100 | 57.766 | 1,313,649 |
| 2024-10-24 | 57.830 | 57.900 | 56.000 | 57.360 | 57.030 | 1,062,900 |
| 2024-10-23 | 57.650 | 59.380 | 57.000 | 57.130 | 56.802 | 1,853,800 |
| 2024-10-22 | 60.420 | 60.880 | 57.900 | 58.400 | 58.064 | 1,833,635 |
| 2024-10-21 | 58.810 | 60.990 | 58.400 | 60.240 | 59.894 | 2,498,108 |
| 2024-10-18 | 57.990 | 60.770 | 56.360 | 59.000 | 58.661 | 2,786,200 |
| 2024-10-17 | 54.530 | 58.900 | 54.530 | 58.240 | 57.905 | 2,007,200 |
| 2024-10-16 | 53.500 | 55.400 | 53.430 | 54.510 | 54.197 | 765,300 |
| 2024-10-15 | 55.270 | 57.280 | 54.200 | 54.500 | 54.187 | 1,324,000 |
| 2024-10-14 | 53.490 | 55.390 | 52.680 | 55.360 | 55.042 | 1,332,722 |
| 2024-10-11 | 56.090 | 56.580 | 51.900 | 52.700 | 52.397 | 1,457,752 |
| 2024-10-10 | 58.000 | 58.970 | 56.070 | 56.200 | 55.877 | 1,559,022 |
| 2024-10-09 | 61.710 | 64.250 | 56.020 | 56.350 | 56.026 | 2,542,700 |
| 2024-10-08 | 68.880 | 68.880 | 60.050 | 66.490 | 66.108 | 3,531,444 |
| 2024-09-30 | 53.900 | 59.590 | 52.360 | 58.500 | 58.164 | 2,876,944 |
| 2024-09-27 | 49.490 | 52.010 | 48.700 | 51.460 | 51.164 | 1,736,300 |
| 2024-09-26 | 46.800 | 48.300 | 46.800 | 48.250 | 47.973 | 1,187,200 |
| 2024-09-25 | 46.950 | 48.200 | 46.600 | 47.230 | 46.959 | 1,117,500 |
| 2024-09-24 | 45.320 | 46.710 | 44.840 | 46.680 | 46.412 | 895,423 |
| 2024-09-23 | 44.650 | 45.990 | 44.600 | 45.600 | 45.338 | 581,300 |
| 2024-09-20 | 45.320 | 45.600 | 44.600 | 45.110 | 44.851 | 505,300 |
| 2024-09-19 | 45.310 | 45.870 | 44.780 | 45.330 | 45.069 | 581,764 |
| 2024-09-18 | 45.600 | 45.800 | 44.190 | 44.880 | 44.622 | 477,964 |
| 2024-09-13 | 46.950 | 46.960 | 45.570 | 45.660 | 45.398 | 565,600 |
| 2024-09-12 | 47.580 | 48.070 | 46.800 | 46.800 | 46.531 | 465,100 |
| 2024-09-11 | 47.690 | 48.040 | 47.000 | 47.310 | 47.038 | 429,000 |
| 2024-09-10 | 47.310 | 47.980 | 46.680 | 47.810 | 47.535 | 473,300 |
| 2024-09-09 | 46.900 | 47.480 | 46.500 | 47.180 | 46.909 | 407,600 |
| 2024-09-06 | 48.510 | 48.510 | 46.800 | 46.860 | 46.591 | 656,800 |
| 2024-09-05 | 48.030 | 49.080 | 47.780 | 48.590 | 48.311 | 548,644 |
| 2024-09-04 | 48.020 | 48.880 | 47.250 | 48.340 | 48.062 | 676,044 |
| 2024-09-03 | 48.040 | 48.990 | 47.800 | 48.650 | 48.370 | 517,500 |
| 2024-09-02 | 50.040 | 50.480 | 48.000 | 48.140 | 47.863 | 751,300 |
| 2024-08-30 | 49.010 | 50.950 | 48.990 | 50.020 | 49.733 | 838,444 |
| 2024-08-29 | 47.840 | 49.400 | 47.670 | 49.000 | 48.718 | 638,400 |
| 2024-08-28 | 48.110 | 48.950 | 47.880 | 48.050 | 47.774 | 536,800 |
| 2024-08-27 | 48.980 | 49.880 | 48.210 | 48.560 | 48.281 | 766,500 |
| 2024-08-26 | 50.030 | 50.200 | 47.630 | 48.980 | 48.699 | 1,276,000 |
| 2024-08-23 | 50.870 | 51.650 | 50.140 | 51.350 | 51.055 | 777,600 |
| 2024-08-22 | 53.000 | 53.240 | 51.000 | 51.200 | 50.906 | 853,700 |
| 2024-08-21 | 52.240 | 53.680 | 52.000 | 52.930 | 52.626 | 933,000 |
| 2024-08-20 | 52.880 | 53.290 | 52.230 | 52.400 | 52.099 | 908,100 |
| 2024-08-19 | 53.800 | 54.400 | 52.070 | 52.320 | 52.019 | 1,099,400 |
| 2024-08-16 | 54.150 | 55.600 | 54.050 | 54.450 | 54.137 | 1,333,414 |
| 2024-08-15 | 54.470 | 54.990 | 53.310 | 54.010 | 53.700 | 958,100 |
| 2024-08-14 | 54.100 | 55.000 | 53.680 | 54.500 | 54.187 | 1,050,100 |
| 2024-08-13 | 53.260 | 53.990 | 52.800 | 53.980 | 53.670 | 731,000 |
| 2024-08-12 | 52.990 | 54.660 | 51.870 | 53.310 | 53.004 | 1,089,000 |
| 2024-08-09 | 52.800 | 54.290 | 52.770 | 53.490 | 53.183 | 1,211,300 |
| 2024-08-08 | 54.000 | 54.200 | 52.000 | 52.510 | 52.208 | 1,174,400 |
| 2024-08-07 | 52.950 | 55.160 | 52.830 | 54.300 | 53.988 | 1,441,900 |
| 2024-08-06 | 53.100 | 54.300 | 52.630 | 53.100 | 52.795 | 1,012,400 |
| 2024-08-05 | 54.900 | 55.320 | 52.560 | 52.610 | 52.308 | 1,456,372 |
| 2024-08-02 | 58.560 | 58.800 | 55.790 | 55.840 | 55.519 | 2,040,800 |
| 2024-08-01 | 60.590 | 60.680 | 59.110 | 59.150 | 58.810 | 1,588,800 |
| 2024-07-31 | 58.190 | 59.880 | 57.600 | 59.660 | 59.317 | 1,680,003 |
| 2024-07-30 | 59.020 | 59.750 | 57.620 | 58.470 | 58.134 | 1,348,300 |
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.