Sun Create Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.190 | 19.550 | 18.420 | 18.550 | 18.550 | 13,703,899 |
| 2024-04-29 | 19.000 | 20.110 | 18.880 | 19.840 | 19.840 | 22,202,908 |
| 2024-04-26 | 17.830 | 19.490 | 17.610 | 19.000 | 19.000 | 23,880,387 |
| 2024-04-25 | 18.520 | 18.800 | 17.440 | 17.800 | 17.800 | 23,422,889 |
| 2024-04-24 | 19.490 | 19.930 | 18.560 | 19.000 | 19.000 | 33,509,313 |
| 2024-04-23 | 19.220 | 19.220 | 18.350 | 19.220 | 19.220 | 15,880,645 |
| 2024-04-22 | 17.470 | 17.470 | 17.470 | 17.470 | 17.470 | 3,874,330 |
| 2024-04-19 | 15.490 | 16.080 | 15.350 | 15.880 | 15.880 | 8,223,428 |
| 2024-04-18 | 14.990 | 16.270 | 14.990 | 15.600 | 15.600 | 8,774,327 |
| 2024-04-17 | 14.180 | 15.050 | 14.120 | 15.000 | 15.000 | 6,208,814 |
| 2024-04-16 | 15.400 | 15.400 | 13.840 | 13.850 | 13.850 | 8,091,859 |
| 2024-04-15 | 15.630 | 15.910 | 14.910 | 15.330 | 15.330 | 6,101,757 |
| 2024-04-12 | 16.170 | 16.370 | 15.670 | 15.780 | 15.780 | 6,653,738 |
| 2024-04-11 | 16.500 | 16.650 | 16.160 | 16.160 | 16.160 | 7,130,370 |
| 2024-04-10 | 17.250 | 17.300 | 16.410 | 16.880 | 16.880 | 10,480,781 |
| 2024-04-09 | 17.380 | 18.540 | 17.240 | 17.450 | 17.450 | 11,443,876 |
| 2024-04-08 | 17.680 | 17.680 | 16.840 | 16.850 | 16.850 | 7,393,792 |
| 2024-04-03 | 18.050 | 18.100 | 17.200 | 17.690 | 17.690 | 10,553,914 |
| 2024-04-02 | 18.650 | 19.190 | 18.110 | 18.290 | 18.290 | 13,902,781 |
| 2024-04-01 | 18.900 | 19.330 | 18.420 | 18.640 | 18.640 | 15,931,690 |
| 2024-03-29 | 18.880 | 19.340 | 18.300 | 19.100 | 19.100 | 15,476,076 |
| 2024-03-28 | 17.110 | 18.060 | 17.110 | 18.060 | 18.060 | 7,161,534 |
| 2024-03-27 | 17.230 | 17.380 | 16.100 | 16.420 | 16.420 | 11,147,008 |
| 2024-03-26 | 18.000 | 18.110 | 17.100 | 17.270 | 17.270 | 12,353,677 |
| 2024-03-25 | 18.910 | 19.700 | 18.000 | 18.090 | 18.090 | 15,934,436 |
| 2024-03-22 | 20.270 | 20.670 | 18.500 | 19.300 | 19.300 | 30,788,505 |
| 2024-03-21 | 17.810 | 19.530 | 17.460 | 19.530 | 19.530 | 13,707,982 |
| 2024-03-20 | 17.390 | 17.960 | 17.110 | 17.750 | 17.750 | 12,315,923 |
| 2024-03-19 | 17.500 | 17.750 | 17.050 | 17.140 | 17.140 | 11,029,021 |
| 2024-03-18 | 16.770 | 17.980 | 16.770 | 17.730 | 17.730 | 16,154,309 |
| 2024-03-15 | 16.640 | 17.600 | 16.180 | 16.680 | 16.680 | 11,069,621 |
| 2024-03-14 | 16.990 | 17.290 | 16.260 | 16.600 | 16.600 | 12,349,690 |
| 2024-03-13 | 17.460 | 18.580 | 16.830 | 17.140 | 17.140 | 21,835,064 |
| 2024-03-12 | 15.930 | 17.550 | 15.620 | 17.550 | 17.550 | 13,054,071 |
| 2024-03-11 | 15.570 | 16.530 | 15.360 | 15.950 | 15.950 | 7,746,566 |
| 2024-03-08 | 15.540 | 15.780 | 15.380 | 15.590 | 15.590 | 4,857,650 |
| 2024-03-07 | 15.700 | 16.000 | 15.240 | 15.470 | 15.470 | 8,173,466 |
| 2024-03-06 | 15.090 | 15.900 | 15.010 | 15.740 | 15.740 | 10,634,785 |
| 2024-03-05 | 14.920 | 15.700 | 14.770 | 15.220 | 15.220 | 9,368,931 |
| 2024-03-04 | 14.950 | 15.050 | 14.440 | 14.880 | 14.880 | 4,563,576 |
| 2024-03-01 | 14.620 | 15.000 | 14.550 | 14.980 | 14.980 | 4,151,388 |
| 2024-02-29 | 13.740 | 14.590 | 13.730 | 14.590 | 14.590 | 5,555,965 |
| 2024-02-28 | 15.310 | 15.580 | 13.890 | 13.900 | 13.900 | 8,825,992 |
| 2024-02-27 | 14.730 | 15.280 | 14.630 | 15.270 | 15.270 | 4,097,147 |
| 2024-02-26 | 14.670 | 15.030 | 14.410 | 14.760 | 14.760 | 6,474,087 |
| 2024-02-23 | 13.900 | 14.750 | 13.820 | 14.750 | 14.750 | 5,755,981 |
| 2024-02-22 | 13.480 | 13.930 | 13.480 | 13.920 | 13.920 | 4,423,507 |
| 2024-02-21 | 12.980 | 13.950 | 12.970 | 13.500 | 13.500 | 5,699,986 |
| 2024-02-20 | 12.780 | 13.250 | 12.460 | 13.120 | 13.120 | 4,103,200 |
| 2024-02-19 | 12.630 | 13.030 | 12.480 | 12.800 | 12.800 | 6,793,032 |
| 2024-02-08 | 11.280 | 12.410 | 11.000 | 12.370 | 12.370 | 8,481,263 |
| 2024-02-07 | 11.440 | 12.000 | 11.100 | 11.380 | 11.380 | 9,517,581 |
| 2024-02-06 | 10.980 | 11.710 | 10.420 | 11.300 | 11.300 | 10,926,281 |
| 2024-02-05 | 12.910 | 12.970 | 11.570 | 11.570 | 11.570 | 7,805,780 |
| 2024-02-02 | 13.590 | 13.920 | 12.300 | 12.850 | 12.850 | 7,906,695 |
| 2024-02-01 | 13.460 | 13.790 | 13.020 | 13.600 | 13.600 | 9,213,265 |
| 2024-01-31 | 14.190 | 14.350 | 14.190 | 14.190 | 14.190 | 4,667,016 |
| 2024-01-30 | 16.200 | 16.460 | 15.710 | 15.770 | 15.770 | 2,892,601 |
| 2024-01-29 | 16.930 | 16.950 | 16.330 | 16.360 | 16.360 | 3,637,845 |
| 2024-01-26 | 16.930 | 17.400 | 16.870 | 16.910 | 16.910 | 4,272,865 |
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.