Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.600	30.730	29.950	30.280	23.200	2,420,247
2023-05-04	31.340	31.340	30.350	30.630	23.468	3,527,011
2023-04-28	31.800	31.910	31.000	31.360	24.028	3,928,007
2023-04-27	30.980	32.400	30.910	32.080	24.579	3,527,906
2023-04-26	30.970	31.510	30.710	31.080	23.813	2,904,993
2023-04-25	31.400	32.280	30.980	31.210	23.913	3,807,000
2023-04-24	32.200	32.400	31.350	31.500	24.135	3,183,529
2023-04-21	32.520	33.490	32.100	32.100	24.595	3,256,462
2023-04-20	33.780	34.500	32.590	32.870	25.185	4,367,789
2023-04-19	33.110	33.860	33.080	33.470	25.644	2,181,076
2023-04-18	33.310	33.970	32.720	33.410	25.598	2,381,349
2023-04-17	33.660	33.860	33.300	33.380	25.575	1,916,220
2023-04-14	33.530	33.950	33.280	33.690	25.813	2,146,972
2023-04-13	34.210	34.650	33.570	33.620	25.759	2,717,991
2023-04-12	34.220	34.530	33.800	34.210	26.211	2,350,749
2023-04-11	34.480	34.730	33.850	34.200	26.204	2,930,357
2023-04-10	35.020	35.610	34.400	34.500	26.434	3,598,497
2023-04-07	34.640	35.250	34.520	35.020	26.832	3,997,277
2023-04-06	34.380	34.730	33.910	34.440	26.388	2,758,119
2023-04-04	34.080	34.830	33.910	34.380	26.342	4,163,331
2023-04-03	32.770	34.100	32.770	33.910	25.981	3,929,838
2023-03-31	32.920	33.200	32.000	32.900	25.208	2,830,289
2023-03-30	33.410	33.690	32.740	33.080	25.346	2,322,768
2023-03-29	34.350	34.410	33.180	33.360	25.560	5,113,265
2023-03-28	34.400	34.880	34.290	34.460	26.403	3,337,347
2023-03-27	34.820	35.500	34.310	34.480	26.418	2,718,192
2023-03-24	35.050	35.170	34.440	34.750	26.625	2,651,452
2023-03-23	34.610	35.080	34.130	35.050	26.855	3,107,449
2023-03-22	34.400	34.780	34.010	34.600	26.510	2,603,762
2023-03-21	33.770	34.660	33.450	34.240	26.234	3,752,448
2023-03-20	33.820	33.820	33.000	33.200	25.438	2,720,612
2023-03-17	33.300	34.190	33.200	33.650	25.782	3,167,156
2023-03-16	33.360	33.840	32.880	33.150	25.399	3,807,354
2023-03-15	34.980	34.990	33.440	33.460	25.637	5,818,967
2023-03-14	34.690	34.980	34.000	34.820	26.679	4,363,981
2023-03-13	33.930	34.840	33.660	34.680	26.571	4,885,322
2023-03-10	33.940	34.500	33.790	33.840	25.928	2,891,440
2023-03-09	34.370	34.550	33.840	34.130	26.150	2,272,766
2023-03-08	33.810	34.770	33.680	34.400	26.357	3,874,964
2023-03-07	34.750	34.750	33.740	33.810	25.905	4,626,867
2023-03-06	34.730	35.680	34.560	34.750	26.625	5,218,756
2023-03-03	34.140	34.820	34.000	34.690	26.579	3,932,598
2023-03-02	34.260	34.990	34.120	34.150	26.165	3,780,639
2023-03-01	34.010	34.490	33.850	34.240	26.234	3,892,137
2023-02-28	34.040	34.660	33.600	34.310	26.288	3,770,735
2023-02-27	34.150	35.170	33.800	34.100	26.127	5,902,481
2023-02-24	33.610	35.110	33.500	34.530	26.457	7,065,714
2023-02-23	34.160	34.410	33.450	33.750	25.859	4,746,892
2023-02-22	33.000	34.300	32.800	33.930	25.997	5,783,865
2023-02-21	32.610	33.290	32.610	33.040	25.315	3,798,978
2023-02-20	32.650	32.750	32.000	32.610	24.985	2,404,963
2023-02-17	32.600	32.850	32.060	32.600	24.978	2,777,910
2023-02-16	33.220	33.610	32.280	32.540	24.932	3,715,756
2023-02-15	32.710	33.460	32.520	33.320	25.529	3,211,585
2023-02-14	32.770	33.050	32.540	32.830	25.154	2,405,661
2023-02-13	32.550	33.330	32.530	32.850	25.169	3,175,211
2023-02-10	32.780	33.000	32.380	32.520	24.917	2,353,676
2023-02-09	32.400	32.940	32.190	32.820	25.146	2,753,764
2023-02-08	33.150	33.250	32.280	32.390	24.817	3,270,710
2023-02-07	33.170	33.990	32.990	33.160	25.407	3,609,524

← NewerPage 15 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.