Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.170	17.220	16.010	17.100	17.100	10,044,645
2024-07-26	15.320	16.240	15.320	16.080	16.080	6,274,280
2024-07-25	15.080	15.450	14.930	15.300	15.300	3,953,051
2024-07-24	15.270	15.630	15.100	15.140	15.140	3,462,120
2024-07-23	15.700	15.880	15.360	15.430	15.430	3,254,830
2024-07-22	15.400	15.840	15.400	15.710	15.710	3,856,692
2024-07-19	15.300	15.690	15.200	15.470	15.470	3,512,369
2024-07-18	15.230	15.410	14.860	15.330	15.330	3,236,806
2024-07-17	15.700	15.700	15.300	15.300	15.300	2,923,637
2024-07-16	15.640	15.730	15.430	15.690	15.690	2,978,060
2024-07-15	15.900	15.990	15.530	15.650	15.650	3,553,817
2024-07-12	16.300	16.350	15.810	15.840	15.840	4,133,529
2024-07-11	16.080	16.360	16.030	16.280	16.280	4,322,021
2024-07-10	16.110	16.200	15.620	15.940	15.940	4,700,983
2024-07-09	16.070	16.430	15.730	16.350	16.350	5,197,052
2024-07-08	16.650	16.670	16.090	16.140	16.140	3,708,978
2024-07-05	16.520	16.520	16.520	16.520	16.520	0
2024-07-04	17.020	17.140	16.470	16.520	16.520	3,913,911
2024-07-03	17.330	17.500	16.950	17.010	17.010	3,501,309
2024-07-02	17.400	17.750	17.300	17.410	17.410	3,854,270
2024-07-01	17.530	17.690	17.170	17.460	17.460	3,591,822
2024-06-28	17.060	17.840	17.020	17.550	17.550	5,760,230
2024-06-27	17.510	17.600	17.000	17.070	17.070	3,534,777
2024-06-26	17.100	17.600	16.930	17.560	17.560	5,203,041
2024-06-25	17.430	17.820	17.150	17.310	17.310	5,338,443
2024-06-24	18.120	18.260	17.360	17.400	17.400	6,230,204
2024-06-21	18.400	18.600	18.050	18.350	18.350	4,629,331
2024-06-20	19.150	19.180	18.240	18.270	18.270	7,547,219
2024-06-19	19.070	19.590	18.810	19.250	19.250	9,307,093
2024-06-18	18.510	19.220	18.410	19.070	19.070	7,161,942
2024-06-17	18.660	18.840	18.400	18.530	18.530	4,708,750
2024-06-14	18.680	18.700	18.340	18.690	18.690	5,447,456
2024-06-13	19.100	19.230	18.730	18.830	18.830	6,838,438
2024-06-12	18.930	19.400	18.910	19.200	19.200	6,555,956
2024-06-11	18.310	19.180	17.810	19.040	19.040	8,032,525
2024-06-07	18.130	18.600	18.130	18.310	18.310	6,597,902
2024-06-06	19.150	19.300	17.990	18.130	18.130	11,510,149
2024-06-05	19.200	20.000	19.130	19.190	19.190	7,424,071
2024-06-04	19.400	19.670	18.970	19.320	19.320	9,884,919
2024-06-03	20.290	20.480	19.630	19.760	19.760	9,397,247
2024-05-31	19.840	20.580	19.700	20.290	20.290	10,553,742
2024-05-30	19.510	20.160	19.250	19.890	19.890	8,893,560
2024-05-29	20.500	21.180	19.800	19.970	19.970	9,974,007
2024-05-28	20.350	20.700	19.930	20.180	20.180	8,579,638
2024-05-27	20.600	21.090	19.700	20.420	20.420	15,155,379
2024-05-24	21.660	22.310	21.010	21.090	21.090	17,796,402
2024-05-23	22.430	23.750	22.070	22.500	22.500	24,177,536
2024-05-22	21.300	22.300	21.130	22.050	22.050	18,218,062
2024-05-21	21.800	21.820	21.300	21.440	21.440	12,398,735
2024-05-20	21.600	22.280	21.440	22.060	22.060	21,901,686
2024-05-17	20.660	22.460	20.400	22.420	22.420	30,502,021
2024-05-16	20.110	20.910	20.050	20.420	20.420	18,423,289
2024-05-15	19.900	20.620	19.700	20.220	20.220	18,230,021
2024-05-14	20.510	20.990	19.900	20.210	20.210	20,653,281
2024-05-13	20.740	21.880	20.300	20.500	20.500	35,873,231
2024-05-10	25.970	27.290	22.400	22.400	22.400	49,938,247
2024-05-09	21.890	24.890	21.850	24.890	24.890	48,288,410
2024-05-08	21.820	22.630	21.420	22.630	22.630	39,097,224
2024-05-07	18.800	20.570	18.800	20.570	20.570	7,993,363
2024-05-06	18.500	19.100	18.280	18.700	18.700	9,827,941

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.1222 CNY
2022-07-25	0.4511 CNY
2021-07-07	0.3300 CNY
2020-07-15	0.0700 CNY
2019-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.