Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.150	24.370	23.590	23.720	23.720	5,976,304
2026-04-22	24.120	24.400	23.970	24.160	24.160	3,310,804
2026-04-21	24.710	24.750	24.230	24.300	24.300	3,464,586
2026-04-20	24.380	24.830	24.290	24.690	24.690	4,727,664
2026-04-17	24.150	24.350	23.780	24.290	24.290	4,223,356
2026-04-16	23.860	24.230	23.510	24.060	24.060	4,781,663
2026-04-15	24.000	24.180	23.640	23.750	23.750	4,373,252
2026-04-14	23.720	24.150	23.320	23.920	23.920	5,553,911
2026-04-13	23.010	23.780	22.900	23.710	23.710	5,237,081
2026-04-10	23.000	23.620	23.000	23.160	23.160	4,725,906
2026-04-09	22.500	23.510	22.390	23.080	23.080	8,310,206
2026-04-08	22.040	22.590	22.000	22.590	22.590	4,130,969
2026-04-07	21.500	21.980	21.500	21.750	21.750	2,254,234
2026-04-03	22.230	22.340	21.560	21.650	21.650	3,225,288
2026-04-02	22.850	22.920	22.120	22.230	22.230	2,704,883
2026-04-01	22.980	22.990	22.550	22.880	22.880	2,857,030
2026-03-31	22.820	23.280	22.570	22.620	22.620	3,933,609
2026-03-30	22.300	22.870	22.250	22.820	22.820	3,447,409
2026-03-27	22.130	22.620	22.010	22.570	22.570	4,425,140
2026-03-26	23.470	23.800	22.330	22.500	22.500	7,567,852
2026-03-25	22.490	22.880	22.490	22.750	22.750	4,611,766
2026-03-24	22.270	22.640	21.910	22.600	22.600	5,513,476
2026-03-23	22.700	23.010	21.760	21.840	21.840	5,749,942
2026-03-20	24.120	24.330	23.310	23.310	23.310	3,873,955
2026-03-19	24.600	24.600	24.000	24.130	24.130	3,867,000
2026-03-18	24.570	24.890	24.320	24.880	24.880	3,305,001
2026-03-17	25.200	25.250	24.560	24.560	24.560	3,334,541
2026-03-16	25.000	25.180	24.760	25.160	25.160	2,827,111
2026-03-13	25.470	25.490	25.000	25.000	25.000	3,816,969
2026-03-12	25.880	25.930	25.350	25.470	25.470	4,448,671
2026-03-11	26.410	26.550	25.950	26.000	26.000	4,207,611
2026-03-10	26.180	26.600	26.180	26.410	26.410	4,169,002
2026-03-09	25.830	26.210	25.400	26.160	26.160	5,385,300
2026-03-06	25.910	26.400	25.740	26.250	26.250	4,978,557
2026-03-05	26.180	26.250	25.810	25.980	25.980	4,570,357
2026-03-04	25.510	26.620	25.110	26.060	26.060	6,036,391
2026-03-03	27.770	27.800	25.990	26.000	26.000	12,229,510
2026-03-02	27.660	28.190	27.390	27.950	27.950	15,551,077
2026-02-27	27.150	27.400	27.030	27.120	27.120	4,538,151
2026-02-26	27.320	27.360	27.090	27.310	27.310	5,100,730
2026-02-25	27.180	27.570	27.120	27.420	27.420	4,618,633
2026-02-24	27.090	27.480	26.970	27.190	27.190	4,707,128
2026-02-13	27.480	27.640	26.910	27.000	27.000	7,067,732
2026-02-12	27.490	27.740	27.250	27.500	27.500	4,853,367
2026-02-11	27.810	27.940	27.400	27.490	27.490	3,793,300
2026-02-10	27.940	27.990	27.500	27.770	27.770	3,975,784
2026-02-09	27.280	28.280	27.280	27.860	27.860	6,378,012
2026-02-06	27.000	27.370	26.810	27.040	27.040	3,434,451
2026-02-05	27.710	27.730	27.150	27.210	27.210	4,436,490
2026-02-04	27.400	27.800	27.190	27.510	27.510	5,104,985
2026-02-03	26.600	27.500	26.600	27.470	27.470	6,446,684
2026-02-02	26.900	27.340	26.490	26.530	26.530	4,568,333
2026-01-30	27.100	27.440	26.710	26.950	26.950	5,020,916
2026-01-29	27.870	27.980	27.110	27.230	27.230	6,560,054
2026-01-28	28.010	28.640	27.790	27.990	27.990	8,705,941
2026-01-27	27.400	28.270	26.280	28.270	28.270	13,454,865
2026-01-26	29.000	29.100	27.380	27.610	27.610	12,815,305
2026-01-23	28.370	29.390	28.140	29.150	29.150	14,576,122
2026-01-22	27.790	28.500	27.790	28.370	28.370	10,164,850
2026-01-21	28.020	28.340	27.760	27.780	27.780	9,379,485

← NewerPage 3 of 21 · 1,218 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.