Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	37.250	37.800	36.870	36.880	21.501	2,318,173
2022-05-10	36.980	37.830	36.600	37.310	21.752	2,152,678
2022-05-09	36.450	37.810	35.890	37.170	21.670	2,275,416
2022-05-06	35.800	37.000	35.370	36.090	21.040	2,116,681
2022-05-05	37.050	37.850	36.200	36.530	21.297	3,162,595
2022-04-29	36.100	37.260	35.530	37.200	21.688	3,650,443
2022-04-28	34.700	36.780	34.000	36.440	21.244	4,373,539
2022-04-27	33.000	35.440	32.400	35.040	20.428	2,975,138
2022-04-26	35.880	36.120	33.480	33.510	19.536	2,779,769
2022-04-25	39.350	39.680	35.730	35.750	20.842	3,593,240
2022-04-22	40.440	40.460	39.360	39.700	23.145	1,982,179
2022-04-21	41.480	41.480	40.200	40.500	23.612	2,830,243
2022-04-20	39.950	41.880	39.750	41.510	24.200	3,461,518
2022-04-19	39.450	40.270	39.010	40.000	23.320	2,197,936
2022-04-18	39.240	39.720	38.210	39.450	22.999	1,767,129
2022-04-15	38.110	39.000	37.800	38.820	22.632	1,727,737
2022-04-14	38.010	38.730	37.800	38.510	22.451	1,285,752
2022-04-13	38.230	38.510	37.800	37.900	22.096	2,035,943
2022-04-12	37.980	38.600	37.780	38.600	22.504	1,392,624
2022-04-11	39.110	39.520	37.800	37.980	22.142	2,246,615
2022-04-08	40.000	40.140	39.100	39.330	22.929	1,471,494
2022-04-07	40.300	40.820	39.800	39.830	23.221	1,337,761
2022-04-06	40.760	40.760	39.690	40.210	23.442	1,696,929
2022-04-01	40.300	40.850	39.710	40.500	23.612	2,064,329
2022-03-31	40.720	41.420	40.130	40.200	23.437	1,593,250
2022-03-30	40.570	41.100	40.230	40.750	23.757	1,242,406
2022-03-29	40.870	41.690	40.000	40.320	23.507	1,857,029
2022-03-28	40.800	41.060	40.040	40.620	23.681	1,689,699
2022-03-25	42.260	42.570	41.010	41.090	23.955	1,555,426
2022-03-24	43.030	43.770	41.950	42.180	24.591	2,361,768
2022-03-23	42.500	43.810	42.500	43.480	25.349	2,566,145
2022-03-22	42.690	43.650	42.480	42.650	24.865	2,499,837
2022-03-21	43.150	43.700	42.540	42.890	25.005	1,699,276
2022-03-18	44.150	44.490	42.830	42.940	25.034	2,095,370
2022-03-17	43.070	44.790	42.830	44.240	25.792	2,346,848
2022-03-16	41.150	42.490	39.860	42.400	24.719	3,486,025
2022-03-15	43.400	43.400	40.750	40.750	23.757	3,888,504
2022-03-14	44.130	45.300	43.420	43.640	25.442	4,145,649
2022-03-11	43.800	44.990	42.710	44.740	26.083	2,628,119
2022-03-10	44.100	44.740	43.640	43.980	25.640	2,814,527
2022-03-09	44.970	44.970	41.500	43.200	25.186	4,050,761
2022-03-08	46.520	46.780	44.000	44.500	25.944	4,470,744
2022-03-07	47.430	47.850	45.620	46.300	26.993	4,173,793
2022-03-04	48.000	48.600	47.680	47.900	27.926	2,043,301
2022-03-03	49.700	49.890	48.200	48.250	28.130	3,005,485
2022-03-02	49.710	50.330	49.290	49.570	28.899	2,756,327
2022-03-01	48.110	51.390	47.360	50.340	29.348	5,914,393
2022-02-28	47.330	48.380	46.880	48.110	28.048	2,663,282
2022-02-25	47.300	47.780	46.790	47.310	27.582	2,305,498
2022-02-24	47.670	48.840	46.580	47.350	27.605	4,144,011
2022-02-23	46.380	47.990	46.380	47.880	27.914	2,716,342
2022-02-22	46.960	47.250	45.880	46.390	27.045	1,807,411
2022-02-21	46.400	47.430	46.100	46.890	27.337	2,212,215
2022-02-18	46.570	46.980	46.200	46.300	26.993	1,877,409
2022-02-17	45.880	47.550	45.600	46.880	27.331	3,372,733
2022-02-16	45.880	46.600	45.050	46.110	26.882	2,282,721
2022-02-15	44.190	46.050	44.190	45.880	26.748	2,447,981
2022-02-14	44.050	45.280	43.800	44.290	25.821	2,594,989
2022-02-11	45.950	46.160	43.720	43.990	25.646	4,682,153
2022-02-10	46.390	46.830	45.510	45.820	26.713	1,948,908

← NewerPage 19 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.