Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.890	46.860	45.200	46.750	27.255	2,941,093
2022-02-08	46.610	46.690	45.000	45.880	26.748	4,142,021
2022-02-07	47.700	47.880	46.250	46.700	27.226	1,922,829
2022-01-28	47.500	47.800	45.970	46.500	27.109	3,690,115
2022-01-27	47.700	48.180	46.210	46.300	26.993	3,095,552
2022-01-26	48.400	48.600	46.600	47.600	27.751	3,928,200
2022-01-25	48.660	49.880	47.580	48.410	28.223	2,744,892
2022-01-24	47.900	49.970	47.790	49.010	28.573	2,391,240
2022-01-21	48.110	48.880	47.710	48.310	28.165	2,416,887
2022-01-20	49.590	50.150	48.410	48.810	28.456	2,593,406
2022-01-19	50.400	50.770	49.390	49.800	29.033	2,483,784
2022-01-18	50.930	52.370	50.310	50.760	29.593	3,578,575
2022-01-17	48.400	51.790	48.400	50.930	29.692	6,437,210
2022-01-14	48.630	48.880	47.470	47.640	27.774	3,188,489
2022-01-13	50.980	51.390	48.120	48.190	28.095	5,732,155
2022-01-12	51.000	51.190	49.840	50.730	29.576	3,989,231
2022-01-11	54.000	55.910	49.000	49.900	29.092	9,232,755
2022-01-10	54.000	55.280	53.380	54.100	31.540	2,504,918
2022-01-07	54.800	56.370	53.660	54.790	31.943	3,654,829
2022-01-06	54.790	55.710	53.210	54.880	31.995	3,152,316
2022-01-05	56.630	58.280	54.200	54.210	31.604	5,255,428
2022-01-04	56.360	58.360	55.930	56.630	33.015	4,936,038
2021-12-31	57.010	57.580	55.900	56.170	32.747	3,442,945
2021-12-30	56.210	57.890	55.280	57.390	33.458	5,838,432
2021-12-29	53.300	57.000	52.900	56.230	32.782	8,476,847
2021-12-28	53.400	53.850	52.880	53.250	31.045	2,312,258
2021-12-27	53.690	54.330	52.110	53.630	31.266	4,183,272
2021-12-24	54.370	55.390	53.060	53.340	31.097	3,254,299
2021-12-23	54.450	55.500	53.890	54.230	31.616	2,812,163
2021-12-22	54.960	55.490	53.800	54.800	31.948	2,716,108
2021-12-21	54.000	56.000	53.880	54.590	31.826	4,146,867
2021-12-20	54.200	57.570	53.360	54.520	31.785	8,107,090
2021-12-17	55.010	56.610	53.880	55.650	32.444	4,944,264
2021-12-16	56.800	57.990	55.230	55.690	32.467	4,319,582
2021-12-15	56.900	60.290	56.720	56.970	33.214	7,647,664
2021-12-14	57.230	58.290	56.200	56.450	32.910	5,010,897
2021-12-13	57.490	57.890	55.690	57.270	33.388	5,089,423
2021-12-10	57.030	58.330	54.830	57.600	33.581	10,291,004
2021-12-09	59.710	59.890	56.660	56.800	33.114	8,619,740
2021-12-08	59.760	62.000	59.080	59.490	34.683	9,078,063
2021-12-07	61.000	63.680	58.000	59.000	34.397	11,616,916
2021-12-06	56.520	62.310	56.440	61.000	35.563	8,411,224
2021-12-03	57.000	57.490	55.880	56.980	33.219	3,765,793
2021-12-02	55.920	58.060	54.580	57.110	33.295	7,192,214
2021-12-01	55.850	56.510	55.510	55.880	32.578	5,346,399
2021-11-30	52.900	57.910	52.900	56.700	33.056	11,378,949
2021-11-29	51.230	52.970	51.200	52.700	30.724	5,577,157
2021-11-26	53.380	53.380	51.610	51.960	30.293	6,818,803
2021-11-25	53.650	54.480	53.000	53.650	31.278	5,018,286
2021-11-24	54.780	55.550	53.590	54.060	31.517	4,954,605
2021-11-23	54.600	54.970	53.570	54.800	31.948	6,696,817
2021-11-22	54.080	55.530	53.500	54.860	31.983	6,360,411
2021-11-19	54.760	55.380	53.220	54.080	31.529	6,737,876
2021-11-18	54.460	55.410	53.490	54.760	31.925	6,629,532
2021-11-17	55.780	55.780	53.560	54.740	31.913	10,798,241
2021-11-16	58.450	59.220	54.880	55.770	32.514	12,460,689
2021-11-15	58.660	59.650	57.600	58.880	34.327	7,893,946
2021-11-12	55.170	60.580	55.170	59.840	34.887	15,817,418
2021-11-11	55.390	56.550	52.520	55.410	32.304	13,652,698
2021-11-10	55.720	59.110	53.200	55.450	32.327	24,244,542

← NewerPage 20 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.