Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.350	23.480	23.250	23.270	23.270	1,433,384
2023-07-31	23.220	23.490	23.140	23.410	23.410	1,864,109
2023-07-28	22.930	23.220	22.740	23.150	23.150	1,361,217
2023-07-27	23.120	23.460	22.920	23.000	23.000	1,765,979
2023-07-26	23.250	23.250	23.080	23.120	23.120	1,184,114
2023-07-25	23.100	23.260	22.950	23.220	23.220	1,700,402
2023-07-24	22.960	23.100	22.720	22.820	22.820	1,637,529
2023-07-21	23.120	23.220	22.910	22.980	22.980	2,270,368
2023-07-20	23.880	23.950	23.170	23.200	23.200	2,541,847
2023-07-19	24.250	24.280	23.830	23.900	23.900	1,376,430
2023-07-18	24.000	24.440	23.810	24.210	24.210	1,745,387
2023-07-17	24.290	24.290	23.920	24.080	24.080	2,156,013
2023-07-14	23.930	24.540	23.800	24.200	24.200	3,177,038
2023-07-13	23.600	24.010	23.500	23.940	23.940	2,255,729
2023-07-12	24.180	24.730	23.590	23.650	23.650	3,051,764
2023-07-11	23.440	24.140	23.390	24.080	24.080	2,970,530
2023-07-10	23.800	24.000	23.130	23.470	23.470	3,225,006
2023-07-07	31.380	31.380	30.800	30.900	23.675	2,076,639
2023-07-06	31.790	31.790	31.440	31.510	24.143	1,590,013
2023-07-05	31.990	32.000	31.640	31.690	24.281	1,709,207
2023-07-04	31.790	32.090	31.420	32.000	24.518	2,113,736
2023-07-03	31.620	31.980	31.470	31.620	24.227	2,225,230
2023-06-30	31.410	31.840	31.250	31.640	24.242	2,191,672
2023-06-29	30.490	31.600	30.490	31.480	24.120	3,402,022
2023-06-28	31.010	31.150	29.770	30.570	23.422	3,667,095
2023-06-27	30.800	31.200	30.720	30.930	23.698	3,156,177
2023-06-26	31.940	32.060	30.600	30.920	23.691	2,362,460
2023-06-21	31.990	32.410	31.810	31.870	24.418	2,902,116
2023-06-20	31.850	32.400	31.600	32.080	24.579	3,496,660
2023-06-19	31.480	32.350	31.390	31.860	24.411	4,131,284
2023-06-16	30.350	31.500	30.310	31.190	23.897	3,408,776
2023-06-15	30.420	30.450	30.140	30.170	23.116	1,284,036
2023-06-14	30.680	30.770	30.340	30.420	23.308	1,561,861
2023-06-13	30.700	30.800	30.350	30.680	23.507	1,548,853
2023-06-12	30.200	30.900	30.150	30.520	23.384	1,466,231
2023-06-09	30.030	30.470	29.870	30.360	23.261	1,386,554
2023-06-08	30.310	30.450	29.890	30.070	23.039	1,161,732
2023-06-07	30.260	30.430	29.860	30.260	23.185	1,594,613
2023-06-06	31.070	31.150	30.240	30.260	23.185	1,814,447
2023-06-05	31.620	31.620	30.950	31.100	23.829	2,041,232
2023-06-02	31.410	31.840	31.050	31.470	24.112	2,868,760
2023-06-01	30.820	31.480	30.680	31.430	24.081	2,003,368
2023-05-31	30.670	31.200	30.500	30.890	23.668	1,758,179
2023-05-30	30.960	30.960	30.350	30.780	23.583	1,479,939
2023-05-29	30.990	31.240	30.660	30.790	23.591	1,144,104
2023-05-26	30.760	30.880	30.300	30.830	23.622	1,264,055
2023-05-25	30.490	31.100	30.230	30.730	23.545	1,518,452
2023-05-24	30.300	30.960	30.130	30.490	23.361	1,351,013
2023-05-23	30.750	31.000	30.380	30.380	23.277	1,326,932
2023-05-22	31.000	31.380	30.670	30.900	23.675	1,250,449
2023-05-19	30.620	31.120	30.600	30.970	23.729	1,965,263
2023-05-18	30.500	30.870	30.410	30.760	23.568	1,596,903
2023-05-17	29.450	30.940	29.440	30.500	23.369	3,178,466
2023-05-16	29.730	30.120	29.480	29.530	22.626	2,240,496
2023-05-15	29.320	29.930	29.030	29.880	22.894	1,536,321
2023-05-12	29.980	30.130	29.350	29.440	22.557	1,780,610
2023-05-11	30.560	30.570	29.890	29.900	22.909	2,331,713
2023-05-10	30.670	30.750	30.300	30.550	23.407	2,028,915
2023-05-09	31.400	31.590	30.530	30.580	23.430	2,617,444
2023-05-08	30.300	31.930	30.220	31.420	24.074	4,314,116

← NewerPage 14 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.