Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.710	21.030	20.510	20.620	20.620	2,803,067
2023-10-31	20.430	21.060	20.370	20.750	20.750	4,371,757
2023-10-30	20.420	20.520	19.800	20.480	20.480	5,566,547
2023-10-27	20.900	20.960	20.560	20.910	20.910	2,187,754
2023-10-26	20.350	21.080	20.140	20.990	20.990	2,633,623
2023-10-25	20.290	20.840	20.110	20.510	20.510	2,516,675
2023-10-24	20.030	20.330	19.850	20.140	20.140	2,538,934
2023-10-23	20.180	20.350	19.800	19.950	19.950	2,548,695
2023-10-20	20.880	20.940	20.230	20.260	20.260	2,618,739
2023-10-19	20.990	21.390	20.830	20.870	20.870	2,716,287
2023-10-18	21.530	21.570	21.130	21.180	21.180	2,245,731
2023-10-17	21.320	21.740	21.180	21.690	21.690	2,424,229
2023-10-16	21.800	21.810	21.120	21.390	21.390	3,416,803
2023-10-13	21.760	21.870	21.500	21.840	21.840	1,892,385
2023-10-12	21.800	21.990	21.560	21.940	21.940	2,086,776
2023-10-11	21.700	22.090	21.680	21.830	21.830	2,349,406
2023-10-10	21.560	21.800	21.510	21.620	21.620	1,810,416
2023-10-09	21.640	21.820	21.400	21.500	21.500	2,337,952
2023-09-28	21.250	21.750	21.240	21.640	21.640	2,667,688
2023-09-27	21.060	21.500	20.990	21.120	21.120	1,691,953
2023-09-26	21.240	21.280	21.020	21.120	21.120	1,786,677
2023-09-25	21.810	21.810	21.210	21.330	21.330	2,247,542
2023-09-22	21.390	21.860	21.330	21.830	21.830	1,733,697
2023-09-21	21.460	21.700	21.350	21.420	21.420	1,330,002
2023-09-20	21.620	21.760	21.450	21.450	21.450	1,646,209
2023-09-19	22.130	22.130	21.610	21.750	21.750	1,607,511
2023-09-18	22.130	22.330	21.870	21.950	21.950	2,300,318
2023-09-15	22.330	22.500	22.010	22.350	22.350	1,650,806
2023-09-14	22.390	22.500	22.120	22.220	22.220	1,349,524
2023-09-13	22.500	22.680	22.160	22.310	22.310	2,300,580
2023-09-12	22.490	22.790	22.360	22.700	22.700	2,349,068
2023-09-11	22.720	22.750	22.420	22.530	22.530	2,741,994
2023-09-08	22.030	22.840	22.030	22.760	22.760	2,602,877
2023-09-07	22.460	22.650	22.170	22.210	22.210	1,816,424
2023-09-06	21.810	22.450	21.650	22.420	22.420	2,226,047
2023-09-05	21.850	22.120	21.750	21.870	21.870	1,329,834
2023-09-04	21.630	21.900	21.560	21.860	21.860	1,330,269
2023-09-01	21.630	21.730	21.390	21.550	21.550	1,201,858
2023-08-31	21.550	21.750	21.480	21.540	21.540	1,604,177
2023-08-30	21.390	22.040	21.380	21.640	21.640	1,589,952
2023-08-29	20.800	21.600	20.800	21.410	21.410	1,990,283
2023-08-28	21.630	21.790	20.810	20.830	20.830	2,131,566
2023-08-25	21.150	21.380	20.680	20.740	20.740	1,588,136
2023-08-24	21.400	21.760	21.220	21.370	21.370	1,479,029
2023-08-23	21.800	21.880	21.330	21.360	21.360	1,469,242
2023-08-22	21.720	22.000	21.580	21.910	21.910	1,934,303
2023-08-21	21.950	22.130	21.680	21.710	21.710	2,326,830
2023-08-18	22.610	22.680	21.910	21.920	21.920	2,728,166
2023-08-17	22.010	22.620	21.880	22.520	22.520	2,670,243
2023-08-16	22.370	22.500	22.090	22.090	22.090	1,126,748
2023-08-15	22.790	22.800	22.250	22.480	22.480	1,134,877
2023-08-14	22.510	22.720	22.370	22.700	22.700	1,210,506
2023-08-11	23.020	23.130	22.660	22.680	22.680	1,541,608
2023-08-10	23.050	23.190	22.810	23.030	23.030	1,064,720
2023-08-09	23.140	23.260	23.020	23.090	23.090	1,015,212
2023-08-08	23.380	23.400	23.050	23.160	23.160	1,285,800
2023-08-07	23.390	23.520	23.280	23.430	23.430	1,572,440
2023-08-04	23.250	23.450	23.250	23.400	23.400	1,412,555
2023-08-03	23.210	23.330	23.100	23.150	23.150	1,058,447
2023-08-02	23.250	23.360	23.180	23.230	23.230	1,106,434

← NewerPage 13 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.