Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	31.790	32.290	31.020	31.300	23.982	4,063,135
2022-08-03	30.840	32.450	30.420	31.470	24.112	6,515,627
2022-08-02	31.730	32.590	30.320	30.850	23.637	4,117,774
2022-08-01	31.840	31.990	31.050	31.580	24.196	2,116,970
2022-07-29	32.120	32.250	31.430	31.700	24.288	2,461,521
2022-07-28	31.740	32.480	31.450	32.120	24.610	3,777,008
2022-07-27	31.350	32.220	31.030	31.500	24.135	3,619,722
2022-07-26	30.120	31.700	30.120	31.290	23.974	3,928,356
2022-07-25	31.980	32.100	30.210	30.500	23.369	3,819,424
2022-07-22	42.390	43.300	41.170	41.690	24.305	4,667,041
2022-07-21	42.800	42.880	42.040	42.430	24.737	3,244,377
2022-07-20	41.580	43.150	41.560	42.800	24.952	4,625,815
2022-07-19	41.980	43.100	41.380	41.530	24.212	4,298,651
2022-07-18	41.210	41.780	40.700	41.450	24.165	2,820,643
2022-07-15	40.880	41.830	40.650	40.790	23.781	2,859,987
2022-07-14	40.190	41.290	39.800	40.950	23.874	2,937,591
2022-07-13	38.960	40.220	38.950	39.930	23.279	3,590,989
2022-07-12	40.110	40.700	38.620	38.760	22.597	4,965,711
2022-07-11	40.750	41.110	39.910	40.420	23.565	3,288,234
2022-07-08	41.020	42.420	40.910	41.350	24.107	3,539,539
2022-07-07	40.480	41.340	40.350	41.000	23.903	2,854,971
2022-07-06	40.870	41.160	40.210	40.540	23.635	2,014,142
2022-07-05	41.280	41.700	40.090	40.830	23.804	2,578,700
2022-07-04	41.250	41.920	40.550	41.310	24.084	2,835,331
2022-07-01	41.750	42.220	40.550	41.250	24.049	3,190,189
2022-06-30	41.060	41.810	41.020	41.350	24.107	2,878,555
2022-06-29	42.450	42.450	41.140	41.160	23.996	3,065,153
2022-06-28	41.990	42.950	41.580	42.200	24.603	4,294,146
2022-06-27	42.940	43.320	41.840	41.990	24.480	4,145,739
2022-06-24	42.490	43.990	42.130	42.980	25.057	4,857,264
2022-06-23	40.000	42.270	40.000	42.120	24.556	4,312,190
2022-06-22	41.000	41.880	40.010	40.040	23.343	3,509,822
2022-06-21	40.880	40.970	40.250	40.860	23.821	2,180,607
2022-06-20	41.250	41.690	40.720	41.080	23.950	2,912,971
2022-06-17	41.650	41.790	40.600	41.250	24.049	2,510,833
2022-06-16	41.890	42.570	41.700	41.870	24.410	2,359,473
2022-06-15	41.720	42.390	41.410	41.800	24.369	2,811,991
2022-06-14	42.320	42.320	40.700	41.560	24.229	2,125,479
2022-06-13	42.510	42.640	41.600	42.320	24.673	2,843,413
2022-06-10	41.930	43.330	41.440	42.500	24.777	2,828,769
2022-06-09	43.280	43.280	41.630	41.930	24.445	3,293,810
2022-06-08	43.330	44.710	42.750	43.280	25.232	3,232,180
2022-06-07	43.830	44.170	42.730	43.270	25.226	2,989,934
2022-06-06	44.180	44.960	43.000	44.200	25.769	2,884,978
2022-06-02	42.850	44.440	42.610	43.860	25.570	3,324,230
2022-06-01	42.100	43.480	42.100	43.000	25.069	3,491,056
2022-05-31	43.510	43.600	42.210	42.640	24.859	5,288,861
2022-05-30	43.230	44.000	41.950	43.960	25.629	4,644,968
2022-05-27	43.290	43.990	41.880	42.890	25.005	5,729,275
2022-05-26	40.750	42.130	40.550	41.950	24.457	3,473,568
2022-05-25	40.190	41.100	40.110	40.700	23.728	2,463,506
2022-05-24	40.670	42.420	40.160	40.230	23.454	4,298,986
2022-05-23	39.730	41.130	39.730	40.950	23.874	3,791,981
2022-05-20	39.080	40.600	39.080	39.720	23.157	4,399,186
2022-05-19	38.650	39.500	38.380	38.920	22.690	6,854,332
2022-05-18	36.650	40.340	36.200	39.350	22.941	9,608,582
2022-05-17	37.460	37.480	36.110	36.670	21.379	2,480,426
2022-05-16	38.100	38.700	36.500	36.850	21.484	3,870,069
2022-05-13	37.510	38.480	37.110	37.870	22.078	3,042,517
2022-05-12	36.610	37.470	36.500	37.160	21.664	1,806,092

← NewerPage 18 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.