Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.910	15.910	15.380	15.400	15.400	4,124,296
2026-07-21	16.180	16.180	15.410	15.980	15.980	4,642,806
2026-07-20	16.770	16.820	16.070	16.220	16.220	5,204,904
2026-07-17	16.370	17.300	16.370	16.870	16.870	6,298,818
2026-07-16	16.480	16.780	16.350	16.620	16.620	3,026,883
2026-07-15	16.300	17.440	16.170	16.610	16.610	4,299,774
2026-07-14	17.330	17.330	16.060	16.630	16.630	6,689,330
2026-07-13	18.900	18.960	17.330	17.330	17.330	9,517,099
2026-07-10	19.080	19.800	18.730	19.260	19.260	11,831,642
2026-07-09	19.000	19.880	18.590	19.160	19.160	10,848,094
2026-07-08	20.170	20.350	19.080	19.260	19.260	12,391,533
2026-07-07	19.430	20.580	18.720	20.240	20.240	16,028,533
2026-07-06	19.780	20.000	18.630	19.250	19.250	14,606,648
2026-07-03	17.360	19.130	17.360	19.130	19.130	7,914,757
2026-07-02	17.840	18.060	17.330	17.390	17.390	4,096,903
2026-07-01	17.630	18.120	17.490	17.880	17.880	5,365,755
2026-06-30	17.110	17.720	17.020	17.630	17.630	5,103,599
2026-06-29	17.160	17.500	16.780	17.150	17.150	4,913,511
2026-06-26	17.780	17.850	17.130	17.290	17.290	4,488,114
2026-06-25	17.860	18.000	17.310	17.780	17.780	4,355,924
2026-06-24	18.330	18.450	17.650	18.020	18.020	4,231,655
2026-06-23	18.360	18.940	18.320	18.380	18.380	2,962,198
2026-06-22	18.920	19.150	17.980	18.660	18.660	5,065,620
2026-06-18	19.190	19.300	18.630	18.920	18.920	3,125,666
2026-06-17	19.170	19.220	18.810	19.040	19.040	3,486,992
2026-06-16	19.070	19.350	18.920	19.220	19.220	3,854,184
2026-06-15	18.800	19.050	18.660	19.000	19.000	4,044,273
2026-06-12	18.470	19.300	18.350	18.900	18.900	6,141,999
2026-06-11	18.000	18.340	17.860	18.150	18.150	2,627,200
2026-06-10	18.160	18.820	18.060	18.280	18.280	3,501,369
2026-06-09	17.970	18.600	17.970	18.390	18.390	2,990,416
2026-06-08	18.310	18.880	17.820	18.120	18.120	4,858,401
2026-06-05	18.640	19.250	18.310	18.970	18.970	4,650,263
2026-06-04	18.760	18.860	18.390	18.460	18.460	2,647,756
2026-06-03	18.800	19.100	18.640	18.760	18.760	2,675,229
2026-06-02	19.280	19.340	18.520	18.880	18.880	3,200,037
2026-06-01	19.080	19.490	19.020	19.240	19.240	2,845,313
2026-05-29	20.030	20.140	18.940	19.080	19.080	4,743,219
2026-05-28	19.660	20.280	19.500	20.050	20.050	4,132,676
2026-05-27	20.120	20.220	19.530	19.670	19.670	3,014,876
2026-05-26	20.700	20.700	19.840	20.170	20.170	4,651,950
2026-05-25	20.800	21.060	20.530	20.830	20.830	3,630,909
2026-05-22	20.610	20.900	20.300	20.750	20.750	3,857,692
2026-05-21	21.670	21.780	20.500	20.550	20.550	4,888,700
2026-05-20	21.780	22.090	21.550	21.620	21.620	4,590,044
2026-05-19	21.340	21.760	21.110	21.750	21.750	3,686,951
2026-05-18	21.300	21.500	21.010	21.340	21.340	3,493,914
2026-05-15	21.840	22.060	21.070	21.220	21.220	5,248,532
2026-05-14	23.050	23.080	21.840	21.840	21.840	6,170,944
2026-05-13	22.890	23.050	22.670	22.990	22.990	3,444,034
2026-05-12	23.420	23.420	22.760	22.890	22.890	4,282,997
2026-05-11	23.780	23.950	23.310	23.350	23.350	5,326,831
2026-05-08	23.000	23.700	22.860	23.600	23.600	5,373,832
2026-05-07	23.290	23.340	22.880	23.020	23.020	3,935,730
2026-05-06	23.250	23.550	23.090	23.190	23.190	3,965,868
2026-04-30	22.850	23.330	22.700	23.120	23.120	3,664,817
2026-04-29	22.190	22.850	22.100	22.820	22.820	3,799,899
2026-04-28	23.300	23.300	22.620	22.810	22.810	4,627,947
2026-04-27	22.930	23.380	22.750	23.330	23.330	3,520,678
2026-04-24	23.670	23.710	22.880	22.920	22.920	4,538,399

← NewerPage 2 of 5 · 243 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.