Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.380	27.770	27.120	27.300	27.300	7,009,413
2025-10-23	27.330	27.460	26.300	27.030	27.030	7,085,300
2025-10-22	28.020	28.020	27.300	27.500	27.500	8,286,750
2025-10-21	28.250	28.670	27.990	28.160	28.160	8,815,342
2025-10-20	27.180	28.940	27.000	28.510	28.510	14,109,799
2025-10-17	28.070	29.430	26.660	26.960	26.960	16,357,816
2025-10-16	29.290	29.290	27.920	28.000	28.000	8,416,251
2025-10-15	29.410	29.440	28.470	29.150	29.150	7,753,464
2025-10-14	30.300	31.170	29.260	29.400	29.400	12,357,889
2025-10-13	28.360	30.440	28.260	30.190	30.190	9,763,509
2025-10-10	30.500	30.520	29.370	29.750	29.750	11,685,821
2025-10-09	28.750	30.540	28.630	30.070	30.070	18,607,551
2025-09-30	28.150	28.680	28.070	28.360	28.360	7,254,851
2025-09-29	28.640	28.710	28.010	28.200	28.200	8,733,067
2025-09-26	28.800	29.400	28.240	28.780	28.780	10,333,282
2025-09-25	28.800	29.110	28.430	28.830	28.830	12,140,989
2025-09-24	27.610	29.840	27.040	29.400	29.400	15,794,520
2025-09-23	28.430	28.690	26.800	27.740	27.740	10,030,822
2025-09-22	27.470	28.790	27.230	28.350	28.350	13,356,930
2025-09-19	26.750	28.120	26.680	27.470	27.470	10,667,885
2025-09-18	27.370	27.650	26.510	26.750	26.750	9,846,812
2025-09-17	27.090	27.810	26.890	27.380	27.380	8,914,656
2025-09-16	27.180	27.470	26.790	27.090	27.090	6,314,286
2025-09-15	27.300	27.600	26.860	27.080	27.080	6,773,359
2025-09-12	27.060	27.940	26.790	27.420	27.420	12,885,947
2025-09-11	26.470	26.950	26.130	26.930	26.930	6,756,969
2025-09-10	26.340	26.780	26.340	26.460	26.460	4,668,592
2025-09-09	26.850	27.070	26.260	26.600	26.600	7,235,069
2025-09-08	26.920	27.000	26.300	26.860	26.860	8,305,306
2025-09-05	26.200	27.080	25.600	26.930	26.930	11,884,053
2025-09-04	27.250	27.590	25.870	26.310	26.310	12,373,033
2025-09-03	30.580	30.650	27.200	27.200	27.200	18,980,321
2025-09-02	31.360	31.360	29.920	30.220	30.220	12,167,896
2025-09-01	31.800	31.900	30.970	31.250	31.250	11,414,128
2025-08-29	31.680	32.640	30.920	31.810	31.810	19,051,058
2025-08-28	30.500	31.750	30.500	31.680	31.680	16,381,026
2025-08-27	32.220	32.220	30.590	30.610	30.610	16,795,707
2025-08-26	32.650	32.800	32.080	32.260	32.260	11,565,644
2025-08-25	33.090	33.090	32.100	32.610	32.610	18,012,341
2025-08-22	33.000	33.070	32.280	32.740	32.740	16,079,595
2025-08-21	33.490	34.480	32.500	32.950	32.950	21,598,618
2025-08-20	35.010	36.850	33.660	34.250	34.250	38,334,142
2025-08-19	34.370	35.070	32.000	35.070	35.070	42,036,397
2025-08-18	28.980	31.880	28.980	31.880	31.880	14,807,192
2025-08-15	28.300	29.280	28.150	28.980	28.980	10,864,973
2025-08-14	29.690	29.740	28.370	28.370	28.370	14,061,532
2025-08-13	29.400	29.940	28.950	29.390	29.390	16,327,400
2025-08-12	29.530	30.170	29.210	29.370	29.370	14,890,885
2025-08-11	28.880	29.850	28.860	29.650	29.650	17,517,447
2025-08-08	29.200	29.860	28.850	28.880	28.880	19,200,642
2025-08-07	28.750	29.450	27.890	29.070	29.070	22,070,739
2025-08-06	27.690	29.050	27.600	28.760	28.760	23,592,728
2025-08-05	27.280	28.050	27.060	27.790	27.790	12,876,205
2025-08-04	26.160	27.350	26.020	27.290	27.290	11,166,081
2025-08-01	27.090	27.090	25.750	26.400	26.400	13,997,051
2025-07-31	27.010	28.090	26.900	27.100	27.100	11,911,279
2025-07-30	28.350	28.470	26.980	27.280	27.280	17,319,872
2025-07-29	27.870	28.330	27.510	28.330	28.330	12,413,675
2025-07-28	27.330	28.330	27.220	27.990	27.990	12,207,094
2025-07-25	27.970	28.090	27.380	27.430	27.430	7,532,446

← NewerPage 5 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.