Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.800	29.270	27.810	28.440	28.440	12,794,831
2026-01-19	28.600	29.280	28.500	28.980	28.980	10,358,656
2026-01-16	29.610	29.800	28.650	28.880	28.880	15,731,143
2026-01-15	29.060	29.990	28.950	29.400	29.400	19,633,042
2026-01-14	30.060	31.350	29.930	29.950	29.950	46,340,657
2026-01-13	34.370	34.370	33.250	33.250	33.250	9,230,500
2026-01-12	35.010	38.280	34.280	36.940	36.940	43,472,205
2026-01-09	34.180	35.990	33.500	34.990	34.990	38,810,335
2026-01-08	32.600	34.260	32.180	34.040	34.040	28,877,421
2026-01-07	32.650	33.670	32.050	32.900	32.900	19,873,831
2026-01-06	31.150	33.730	31.150	33.170	33.170	28,871,628
2026-01-05	31.960	32.250	31.100	31.520	31.520	20,664,664
2025-12-31	31.440	33.030	30.710	31.650	31.650	23,118,348
2025-12-30	31.900	32.190	30.830	31.090	31.090	19,077,397
2025-12-29	32.550	33.030	32.000	32.100	32.100	22,598,997
2025-12-26	33.490	34.560	32.760	33.030	33.030	33,866,592
2025-12-25	33.730	35.800	33.100	33.490	33.490	48,953,521
2025-12-24	30.350	33.700	30.000	32.750	32.750	41,317,925
2025-12-23	31.690	31.800	30.090	30.640	30.640	24,537,218
2025-12-22	31.320	33.300	30.220	31.850	31.850	46,757,788
2025-12-19	28.800	31.190	28.730	31.190	31.190	18,481,869
2025-12-18	28.120	29.150	27.610	28.350	28.350	16,109,674
2025-12-17	29.300	30.200	27.660	28.390	28.390	23,547,174
2025-12-16	29.700	31.500	28.520	29.800	29.800	26,691,680
2025-12-15	31.820	33.660	29.840	30.400	30.400	39,303,986
2025-12-12	28.500	31.130	28.140	31.130	31.130	18,064,742
2025-12-11	28.800	29.190	28.050	28.300	28.300	11,612,197
2025-12-10	29.000	29.490	28.190	28.700	28.700	14,806,318
2025-12-09	27.610	31.000	27.450	29.610	29.610	27,847,955
2025-12-08	27.150	29.400	26.720	28.220	28.220	23,096,745
2025-12-05	25.950	26.860	25.760	26.780	26.780	11,487,415
2025-12-04	25.060	26.920	24.850	26.100	26.100	11,377,723
2025-12-03	26.090	26.160	25.000	25.140	25.140	6,548,404
2025-12-02	25.840	26.270	25.570	26.080	26.080	4,948,017
2025-12-01	25.860	26.450	25.860	25.990	25.990	6,337,034
2025-11-28	25.300	25.970	25.100	25.850	25.850	5,199,743
2025-11-27	25.160	25.390	24.920	25.220	25.220	4,310,300
2025-11-26	26.000	26.220	25.160	25.200	25.200	6,183,008
2025-11-25	26.000	26.240	25.800	26.080	26.080	7,136,772
2025-11-24	24.300	26.500	24.290	26.200	26.200	12,786,810
2025-11-21	25.100	25.380	24.300	24.300	24.300	5,539,779
2025-11-20	25.340	26.080	25.080	25.360	25.360	5,731,144
2025-11-19	25.200	25.390	24.910	25.280	25.280	3,724,500
2025-11-18	25.670	25.670	25.180	25.240	25.240	3,592,569
2025-11-17	25.310	25.900	25.310	25.710	25.710	5,421,544
2025-11-14	25.250	25.650	25.020	25.280	25.280	3,304,190
2025-11-13	25.290	25.570	25.220	25.330	25.330	3,738,703
2025-11-12	25.830	25.900	25.050	25.330	25.330	5,013,179
2025-11-11	26.090	26.390	25.730	25.820	25.820	5,260,174
2025-11-10	26.080	26.290	25.840	25.910	25.910	3,820,335
2025-11-07	26.050	26.320	25.750	26.020	26.020	4,259,081
2025-11-06	26.230	26.310	25.970	26.140	26.140	3,989,600
2025-11-05	26.030	26.370	25.920	26.270	26.270	3,327,476
2025-11-04	26.560	26.560	26.040	26.190	26.190	4,618,325
2025-11-03	26.510	26.600	25.950	26.600	26.600	4,755,952
2025-10-31	26.300	26.530	26.050	26.370	26.370	4,312,200
2025-10-30	26.620	26.640	25.900	26.190	26.190	7,680,110
2025-10-29	27.400	27.420	26.640	26.760	26.760	10,602,017
2025-10-28	27.600	27.770	27.270	27.600	27.600	5,895,754
2025-10-27	27.660	28.160	27.460	27.720	27.720	7,732,527

← NewerPage 4 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.