Sun Create Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 49.600 | 53.740 | 48.300 | 53.740 | 31.330 | 8,135,421 |
| 2021-11-08 | 48.200 | 50.470 | 47.660 | 48.850 | 28.480 | 7,924,237 |
| 2021-11-05 | 48.460 | 50.260 | 47.900 | 49.040 | 28.590 | 7,660,842 |
| 2021-11-04 | 47.530 | 48.850 | 47.000 | 48.420 | 28.229 | 6,184,411 |
| 2021-11-03 | 48.990 | 48.990 | 46.510 | 47.580 | 27.739 | 5,708,257 |
| 2021-11-02 | 47.500 | 48.950 | 46.550 | 47.800 | 27.867 | 7,628,426 |
| 2021-11-01 | 44.070 | 47.450 | 43.910 | 47.040 | 27.424 | 8,664,236 |
| 2021-10-29 | 43.760 | 44.780 | 43.750 | 44.040 | 25.675 | 6,229,171 |
| 2021-10-28 | 45.080 | 45.480 | 43.000 | 43.280 | 25.232 | 8,689,934 |
| 2021-10-27 | 48.150 | 48.880 | 44.910 | 45.070 | 26.276 | 10,281,327 |
| 2021-10-26 | 47.620 | 51.500 | 47.010 | 47.490 | 27.687 | 19,375,302 |
| 2021-10-25 | 43.900 | 47.810 | 43.900 | 47.810 | 27.873 | 9,751,631 |
| 2021-10-22 | 43.690 | 44.170 | 42.300 | 43.460 | 25.337 | 7,795,310 |
| 2021-10-21 | 44.950 | 45.670 | 43.390 | 43.660 | 25.454 | 7,749,664 |
| 2021-10-20 | 45.760 | 46.710 | 44.500 | 44.500 | 25.944 | 9,286,634 |
| 2021-10-19 | 42.650 | 46.490 | 42.300 | 45.590 | 26.579 | 14,984,484 |
| 2021-10-18 | 38.750 | 42.660 | 38.500 | 42.660 | 24.871 | 10,342,362 |
| 2021-10-15 | 39.110 | 39.450 | 38.690 | 38.780 | 22.609 | 1,321,242 |
| 2021-10-14 | 38.000 | 39.640 | 37.990 | 39.290 | 22.906 | 2,527,733 |
← NewerPage 21 of 21 · 1,219 trading days
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.