Misun Technology Co Ltd historical data

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

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
2026-09-23	59.780	60.650	59.710	59.820	59.820	656,600
2026-09-22	61.530	62.000	59.750	60.210	60.210	1,044,019
2026-09-21	61.160	62.100	60.740	61.420	61.420	1,311,305
2026-09-18	59.820	61.990	59.590	61.160	61.160	1,799,100
2026-09-17	58.430	59.450	57.400	59.200	59.200	1,417,587
2026-09-16	56.650	58.830	56.100	58.450	58.450	1,229,600
2026-09-15	56.930	57.940	56.400	56.600	56.600	875,568
2026-09-14	56.300	58.400	54.920	57.480	57.480	1,048,278
2026-09-11	56.840	57.470	54.610	56.000	56.000	1,207,790
2026-09-10	56.850	57.800	56.200	56.840	56.840	841,823
2026-09-09	58.360	59.570	57.100	57.300	57.300	1,011,370
2026-09-08	57.810	59.360	57.420	58.310	58.310	1,043,400
2026-09-07	55.650	58.460	55.200	58.030	58.030	1,166,400
2026-09-04	57.130	58.350	55.580	56.080	56.080	1,141,200
2026-09-03	57.390	58.140	55.900	56.420	56.420	838,704
2026-09-02	56.480	57.590	55.700	56.680	56.680	868,195
2026-09-01	58.860	58.860	57.080	57.400	57.400	981,500
2026-08-31	56.590	59.260	56.150	59.240	59.240	1,085,300
2026-08-28	57.320	59.590	56.890	57.210	57.210	1,124,611
2026-08-27	55.700	57.600	55.350	57.330	57.330	1,032,411
2026-08-26	56.650	57.260	55.020	56.000	56.000	938,468
2026-08-25	54.330	56.930	53.500	56.650	56.650	1,246,600
2026-08-24	56.630	57.500	53.610	55.160	55.160	1,565,568
2026-08-21	55.400	57.770	53.270	56.610	56.610	1,876,164
2026-08-20	54.700	56.970	54.120	56.420	56.420	1,547,200
2026-08-19	56.410	57.450	53.770	54.020	54.020	1,293,400
2026-08-18	57.710	58.190	56.400	57.590	57.590	1,076,380
2026-08-17	56.620	58.100	56.360	57.970	57.970	1,283,311
2026-08-14	55.270	56.900	55.200	56.620	56.620	1,289,800
2026-08-13	57.000	57.830	55.340	55.410	55.410	1,584,412
2026-08-12	54.900	57.660	54.380	56.640	56.640	1,891,400
2026-08-11	54.160	55.940	53.520	54.720	54.720	1,297,312
2026-08-10	54.970	55.230	53.350	54.510	54.510	1,611,300
2026-08-07	53.060	55.850	53.050	54.980	54.980	2,381,861
2026-08-06	52.510	53.700	51.800	53.330	53.330	1,449,281
2026-08-05	51.000	52.980	50.040	52.500	52.500	1,503,300
2026-08-04	49.520	51.290	49.140	50.610	50.610	1,377,300
2026-08-03	47.900	49.470	47.750	49.300	49.300	1,353,797
2026-07-31	47.470	49.520	47.200	47.900	47.900	1,610,500
2026-07-30	49.850	49.850	45.550	46.010	46.010	1,552,800
2026-07-29	49.820	50.380	47.580	49.300	49.300	1,724,041
2026-07-28	51.000	52.290	49.820	49.820	49.820	1,633,500
2026-07-27	50.660	52.500	50.050	51.740	51.740	1,584,072
2026-07-24	51.000	52.610	50.150	51.250	51.250	1,730,604

Page 1 of 2 · 120 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.