Misun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 47.470 | 49.050 | 44.130 | 48.940 | 48.940 | 1,273,700 |
| 2026-10-22 | 49.450 | 50.440 | 48.500 | 48.650 | 48.650 | 824,300 |
| 2026-10-21 | 49.450 | 50.950 | 49.160 | 49.500 | 49.500 | 590,700 |
| 2026-10-20 | 49.450 | 50.970 | 48.100 | 49.950 | 49.950 | 836,500 |
| 2026-10-19 | 48.460 | 49.390 | 46.780 | 48.550 | 48.550 | 805,505 |
| 2026-10-16 | 49.450 | 50.970 | 48.500 | 49.040 | 49.040 | 838,605 |
| 2026-10-15 | 49.000 | 50.180 | 48.170 | 48.910 | 48.910 | 791,000 |
| 2026-10-14 | 52.300 | 52.370 | 50.510 | 50.600 | 50.600 | 646,700 |
| 2026-10-13 | 50.080 | 52.650 | 48.280 | 52.030 | 52.030 | 1,084,300 |
| 2026-10-12 | 52.160 | 52.360 | 50.300 | 50.580 | 50.580 | 836,000 |
| 2026-10-09 | 53.570 | 53.680 | 49.260 | 52.410 | 52.410 | 1,399,200 |
| 2026-10-08 | 54.680 | 56.300 | 52.860 | 53.490 | 53.490 | 1,200,503 |
| 2026-09-30 | 56.300 | 57.240 | 54.000 | 54.210 | 54.210 | 1,058,705 |
| 2026-09-29 | 55.260 | 57.330 | 54.220 | 56.390 | 56.390 | 1,023,902 |
| 2026-09-28 | 59.000 | 59.190 | 54.230 | 55.320 | 55.320 | 1,261,700 |
| 2026-09-24 | 59.600 | 59.860 | 58.230 | 58.410 | 58.410 | 729,200 |
Page 1 of 1 · 16 trading days
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.