Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.110	16.960	16.040	16.960	16.960	5,173,468
2024-01-24	15.880	16.140	15.370	16.040	16.040	3,486,836
2024-01-23	15.700	15.910	15.460	15.810	15.810	3,891,876
2024-01-22	16.830	16.870	15.600	15.710	15.710	4,376,966
2024-01-19	17.100	17.310	16.830	16.830	16.830	2,603,086
2024-01-18	17.210	17.290	16.680	17.220	17.220	4,326,430
2024-01-17	17.870	18.000	17.220	17.250	17.250	3,539,029
2024-01-16	18.050	18.320	17.560	17.970	17.970	4,906,553
2024-01-15	18.640	18.640	18.080	18.130	18.130	5,282,756
2024-01-12	18.980	19.390	18.500	18.770	18.770	8,546,221
2024-01-11	18.160	18.470	18.050	18.450	18.450	3,273,519
2024-01-10	18.320	18.500	18.000	18.200	18.200	1,886,852
2024-01-09	18.360	18.690	18.260	18.350	18.350	2,375,128
2024-01-08	18.810	18.810	18.280	18.300	18.300	2,739,965
2024-01-05	19.630	19.680	18.700	18.800	18.800	4,348,391
2024-01-04	19.780	19.880	19.460	19.590	19.590	2,148,325
2024-01-03	19.880	19.970	19.630	19.840	19.840	2,710,429
2024-01-02	19.950	20.300	19.830	20.010	20.010	3,679,641
2023-12-29	19.590	20.050	19.530	19.970	19.970	3,422,150
2023-12-28	19.360	19.740	19.050	19.610	19.610	2,610,950
2023-12-27	19.200	19.340	18.950	19.310	19.310	1,960,236
2023-12-26	19.600	19.600	19.080	19.210	19.210	1,843,210
2023-12-25	19.500	19.890	19.330	19.530	19.530	2,313,307
2023-12-22	19.460	19.820	19.360	19.510	19.510	2,535,187
2023-12-21	19.350	19.530	19.010	19.460	19.460	2,589,659
2023-12-20	19.750	19.800	19.350	19.350	19.350	2,152,080
2023-12-19	19.590	19.910	19.580	19.750	19.750	2,416,191
2023-12-18	20.390	20.390	19.600	19.620	19.620	4,687,610
2023-12-15	20.660	20.740	20.390	20.420	20.420	2,184,853
2023-12-14	20.850	21.330	20.620	20.700	20.700	3,137,589
2023-12-13	20.780	21.240	20.620	20.850	20.850	3,844,714
2023-12-12	20.620	21.040	20.500	20.770	20.770	3,214,442
2023-12-11	20.400	20.660	20.080	20.660	20.660	3,997,573
2023-12-08	20.690	20.860	20.460	20.470	20.470	3,960,403
2023-12-07	20.860	20.880	20.510	20.680	20.680	2,837,838
2023-12-06	20.940	21.120	20.700	20.780	20.780	2,242,457
2023-12-05	21.500	21.540	20.860	20.890	20.890	3,125,120
2023-12-04	21.490	21.790	21.360	21.620	21.620	2,849,624
2023-12-01	21.370	21.540	21.200	21.440	21.440	3,132,878
2023-11-30	21.860	21.860	21.230	21.410	21.410	2,975,582
2023-11-29	21.670	22.190	21.480	21.860	21.860	4,502,585
2023-11-28	21.470	21.730	21.460	21.610	21.610	2,239,625
2023-11-27	21.430	22.000	21.390	21.640	21.640	4,549,994
2023-11-24	22.300	22.460	21.330	21.450	21.450	5,849,789
2023-11-23	21.700	21.980	21.550	21.800	21.800	1,963,352
2023-11-22	21.800	22.060	21.610	21.630	21.630	2,786,355
2023-11-21	22.460	22.530	21.890	22.020	22.020	5,953,966
2023-11-20	21.980	22.580	21.830	22.570	22.570	5,720,531
2023-11-17	21.600	22.010	21.480	21.980	21.980	3,284,797
2023-11-16	21.750	21.880	21.610	21.610	21.610	2,000,937
2023-11-15	21.900	22.070	21.560	21.750	21.750	2,632,144
2023-11-14	21.780	22.050	21.530	21.880	21.880	3,664,012
2023-11-13	21.150	21.810	21.100	21.770	21.770	4,472,406
2023-11-10	21.070	21.210	20.870	21.150	21.150	1,959,966
2023-11-09	21.100	21.250	20.940	21.100	21.100	3,101,765
2023-11-08	20.990	21.200	20.840	21.100	21.100	2,760,319
2023-11-07	20.760	21.110	20.720	21.000	21.000	2,562,964
2023-11-06	20.850	21.040	20.730	20.890	20.890	4,175,408
2023-11-03	20.220	20.920	20.180	20.670	20.670	3,556,506
2023-11-02	20.600	20.770	20.130	20.160	20.160	2,611,404

← NewerPage 12 of 21 · 1,219 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.