Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.100	29.600	28.960	29.500	22.603	4,054,971
2022-11-03	28.940	29.300	28.640	29.150	22.334	2,574,486
2022-11-02	28.950	29.320	28.700	28.970	22.197	2,533,083
2022-11-01	29.300	29.440	28.640	29.060	22.265	4,157,575
2022-10-31	27.560	29.800	27.280	29.190	22.365	5,811,442
2022-10-28	29.700	30.180	28.220	28.410	21.767	2,751,736
2022-10-27	29.750	30.130	29.380	29.780	22.817	3,276,929
2022-10-26	28.130	30.150	27.930	29.720	22.771	4,961,216
2022-10-25	27.810	28.620	27.700	28.150	21.568	3,437,304
2022-10-24	28.040	28.980	27.810	28.000	21.453	3,811,765
2022-10-21	28.080	28.340	27.750	28.030	21.476	1,478,464
2022-10-20	27.900	28.610	27.450	28.280	21.668	2,233,682
2022-10-19	28.180	28.270	27.880	28.070	21.507	1,251,759
2022-10-18	28.180	28.670	28.020	28.270	21.660	1,776,970
2022-10-17	27.730	28.580	27.220	28.170	21.584	2,324,883
2022-10-14	27.200	27.750	27.200	27.620	21.162	1,853,642
2022-10-13	26.100	27.750	25.990	27.350	20.955	3,510,036
2022-10-12	25.790	26.280	25.270	26.240	20.105	2,312,131
2022-10-11	25.600	25.830	25.310	25.740	19.722	2,294,435
2022-10-10	26.400	26.630	25.310	25.600	19.614	3,271,547
2022-09-30	26.900	27.000	26.310	26.380	20.212	1,899,508
2022-09-29	27.200	27.850	26.730	26.900	20.611	2,006,154
2022-09-28	27.920	28.470	26.930	26.940	20.641	2,447,855
2022-09-27	27.960	28.160	27.460	28.060	21.499	1,666,873
2022-09-26	28.810	28.810	27.460	27.560	21.116	3,161,184
2022-09-23	29.210	29.730	28.450	28.780	22.051	2,819,076
2022-09-22	28.200	29.740	27.980	29.310	22.457	3,297,580
2022-09-21	28.290	28.500	27.590	28.270	21.660	2,031,640
2022-09-20	28.710	28.820	28.230	28.370	21.737	1,421,128
2022-09-19	29.110	29.470	28.220	28.420	21.775	2,375,958
2022-09-16	29.320	30.180	29.210	29.330	22.472	3,105,193
2022-09-15	30.670	30.690	29.000	29.320	22.465	3,276,326
2022-09-14	30.100	30.810	29.830	30.510	23.376	2,132,124
2022-09-13	30.460	30.750	30.280	30.510	23.376	1,418,166
2022-09-09	30.530	31.000	30.260	30.470	23.346	1,839,384
2022-09-08	30.510	30.900	30.360	30.760	23.568	2,699,225
2022-09-07	30.490	30.560	30.140	30.450	23.331	1,705,356
2022-09-06	30.350	30.880	30.130	30.570	23.422	2,278,913
2022-09-05	30.370	30.790	30.050	30.200	23.139	2,123,160
2022-09-02	29.320	30.890	29.320	30.490	23.361	3,901,501
2022-09-01	29.620	30.330	29.190	29.400	22.526	2,528,240
2022-08-31	30.340	30.610	29.680	29.760	22.802	1,839,427
2022-08-30	29.990	30.690	29.520	30.190	23.131	1,935,313
2022-08-29	28.930	30.160	28.670	29.870	22.886	2,385,100
2022-08-26	29.760	30.180	29.220	29.420	22.541	2,184,235
2022-08-25	29.850	30.250	29.660	29.760	22.802	2,428,424
2022-08-24	31.250	31.380	29.850	30.080	23.047	3,866,653
2022-08-23	31.500	31.750	30.950	31.400	24.058	2,684,782
2022-08-22	31.890	31.990	31.340	31.660	24.258	1,585,807
2022-08-19	32.660	33.170	31.840	31.890	24.434	2,888,405
2022-08-18	32.230	32.800	32.160	32.630	25.001	1,836,611
2022-08-17	32.650	32.700	32.110	32.480	24.886	2,040,335
2022-08-16	32.800	33.330	32.420	32.690	25.047	2,527,110
2022-08-15	32.820	33.000	32.300	32.700	25.054	2,153,635
2022-08-12	33.270	33.500	32.540	32.680	25.039	3,303,592
2022-08-11	33.190	33.850	32.930	33.490	25.660	3,294,285
2022-08-10	33.100	33.880	32.810	33.190	25.430	4,386,497
2022-08-09	32.470	33.360	32.090	33.270	25.491	4,097,684
2022-08-08	32.190	33.720	32.000	32.700	25.054	5,465,931
2022-08-05	31.300	32.380	31.030	32.220	24.687	4,341,282

← NewerPage 17 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.