Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.000	34.000	32.600	33.050	25.323	6,986,489
2023-02-03	32.100	35.380	32.000	34.580	26.495	6,950,282
2023-02-02	33.050	33.330	32.100	32.300	24.748	4,023,674
2023-02-01	32.420	33.170	32.190	33.050	25.323	4,089,151
2023-01-31	31.990	32.780	31.700	32.260	24.717	4,193,761
2023-01-30	32.350	33.190	32.350	32.870	25.185	4,743,059
2023-01-20	31.380	32.700	31.360	32.100	24.595	4,540,649
2023-01-19	29.850	31.500	29.790	31.350	24.020	4,437,799
2023-01-18	29.300	30.210	29.050	29.920	22.924	4,069,761
2023-01-17	29.400	29.900	29.190	29.220	22.388	3,751,592
2023-01-16	29.250	29.920	29.120	29.430	22.549	3,780,922
2023-01-13	28.990	29.290	28.820	29.240	22.403	1,660,258
2023-01-12	29.800	29.890	28.740	29.000	22.220	2,629,952
2023-01-11	29.180	29.500	28.650	28.790	22.059	2,639,798
2023-01-10	29.550	29.600	29.170	29.180	22.357	1,949,142
2023-01-09	30.510	30.590	29.350	29.590	22.672	3,184,382
2023-01-06	30.600	30.780	30.150	30.330	23.239	1,538,966
2023-01-05	30.630	30.910	30.580	30.650	23.484	1,761,176
2023-01-04	31.190	31.490	30.600	30.790	23.591	1,896,263
2023-01-03	29.970	31.610	29.790	31.200	23.905	2,935,684
2022-12-30	29.790	29.980	29.580	29.800	22.832	1,232,683
2022-12-29	29.330	30.000	29.100	29.680	22.741	1,616,507
2022-12-28	29.700	29.790	29.090	29.240	22.403	1,266,616
2022-12-27	29.750	30.170	29.560	29.710	22.763	1,220,953
2022-12-26	28.800	29.800	28.500	29.800	22.832	2,612,448
2022-12-23	28.830	29.200	28.500	28.720	22.005	1,996,295
2022-12-22	29.330	29.550	28.880	28.980	22.204	1,628,051
2022-12-21	29.690	29.830	28.950	29.180	22.357	1,415,739
2022-12-20	29.980	30.160	29.510	29.640	22.710	1,607,101
2022-12-19	30.520	30.780	29.520	29.880	22.894	3,589,576
2022-12-16	31.610	31.800	30.300	30.560	23.415	4,259,703
2022-12-15	31.800	32.110	31.400	31.800	24.365	1,642,708
2022-12-14	31.540	32.130	31.430	31.650	24.250	2,024,529
2022-12-13	32.800	32.810	31.300	31.380	24.043	3,314,386
2022-12-12	32.400	32.880	31.600	32.650	25.016	3,717,298
2022-12-09	33.300	33.650	32.300	32.380	24.809	4,252,411
2022-12-08	33.460	34.100	32.950	33.110	25.369	3,027,765
2022-12-07	33.960	34.160	33.460	33.640	25.775	2,621,218
2022-12-06	34.090	34.830	33.700	34.050	26.089	4,997,384
2022-12-05	33.350	34.600	33.170	34.450	26.395	6,694,630
2022-12-02	31.640	33.480	31.610	33.270	25.491	7,425,259
2022-12-01	31.760	32.690	31.500	31.830	24.388	5,233,333
2022-11-30	31.520	32.000	31.130	31.660	24.258	3,892,203
2022-11-29	31.600	31.890	31.370	31.770	24.342	4,671,457
2022-11-28	32.010	32.370	31.380	31.600	24.212	5,780,850
2022-11-25	32.550	33.980	31.800	32.600	24.978	10,394,143
2022-11-24	32.030	32.900	31.680	32.780	25.116	7,920,438
2022-11-23	31.500	32.760	31.150	32.310	24.756	11,236,061
2022-11-22	32.440	33.270	31.300	31.470	24.112	13,599,229
2022-11-21	29.150	32.180	29.080	32.180	24.656	14,294,443
2022-11-18	29.550	30.440	29.170	29.250	22.411	5,661,245
2022-11-17	28.990	29.520	28.200	29.500	22.603	4,482,142
2022-11-16	28.500	29.660	28.390	29.080	22.281	7,545,166
2022-11-15	27.800	28.400	27.650	28.390	21.752	3,999,693
2022-11-14	28.280	28.500	27.790	27.870	21.354	3,847,836
2022-11-11	28.340	28.720	28.060	28.320	21.698	4,277,369
2022-11-10	28.430	28.430	27.760	27.850	21.338	3,625,206
2022-11-09	29.150	29.340	28.480	28.510	21.844	4,120,078
2022-11-08	29.010	29.730	28.450	29.030	22.243	4,283,669
2022-11-07	29.460	29.700	28.650	28.970	22.197	4,441,377

← NewerPage 16 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.