Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.970	28.090	27.380	27.430	27.430	7,532,446
2025-07-24	26.910	27.940	26.890	27.800	27.800	9,679,536
2025-07-23	28.210	28.520	27.340	27.440	27.440	13,468,787
2025-07-22	28.080	28.750	27.800	28.190	28.190	17,625,419
2025-07-21	28.000	28.200	27.570	28.080	28.080	14,506,625
2025-07-18	27.680	28.290	27.500	27.970	27.970	17,615,739
2025-07-17	26.490	27.490	26.350	27.440	27.440	13,395,611
2025-07-16	26.370	27.090	26.210	26.490	26.490	9,446,516
2025-07-15	27.110	27.110	26.020	26.370	26.370	17,106,446
2025-07-14	27.770	28.240	27.460	27.650	27.650	10,038,448
2025-07-11	27.080	28.080	27.080	27.770	27.770	13,708,843
2025-07-10	27.700	27.900	26.960	27.390	27.390	15,169,757
2025-07-09	27.540	28.850	27.390	28.200	28.200	26,929,612
2025-07-08	27.580	27.890	27.270	27.540	27.540	13,743,694
2025-07-07	27.680	28.110	27.460	27.800	27.800	13,843,023
2025-07-04	28.860	29.120	27.620	27.680	27.680	25,911,593
2025-07-03	28.630	30.240	28.630	28.940	28.940	31,452,686
2025-07-02	30.840	31.300	28.620	28.770	28.770	43,064,599
2025-07-01	29.180	30.840	29.080	30.840	30.840	16,697,300
2025-06-30	25.520	28.040	25.500	28.040	28.040	22,341,046
2025-06-27	25.500	26.100	25.360	25.490	25.490	12,067,833
2025-06-26	25.060	26.310	24.930	25.520	25.520	19,436,946
2025-06-25	24.810	25.480	24.710	25.180	25.180	15,281,975
2025-06-24	24.440	25.200	24.320	24.860	24.860	12,279,852
2025-06-23	24.300	24.950	24.160	24.900	24.900	12,615,019
2025-06-20	24.680	24.800	24.240	24.420	24.420	12,496,918
2025-06-19	26.420	26.420	24.300	24.890	24.890	23,927,405
2025-06-18	27.010	27.770	26.450	26.700	26.700	19,332,921
2025-06-17	27.500	27.830	26.480	26.840	26.840	15,171,375
2025-06-16	27.800	28.510	26.810	27.380	27.380	21,789,456
2025-06-13	27.430	28.470	26.730	27.800	27.800	29,777,569
2025-06-12	26.030	28.200	25.650	27.430	27.430	25,846,997
2025-06-11	26.410	26.460	25.720	26.050	26.050	15,299,442
2025-06-10	28.380	28.570	26.390	26.400	26.400	24,111,924
2025-06-09	26.780	29.000	26.780	28.320	28.320	27,448,650
2025-06-06	26.950	27.230	26.160	26.500	26.500	18,191,638
2025-06-05	26.560	27.710	26.560	26.900	26.900	28,783,646
2025-06-04	28.490	30.590	26.660	27.500	27.500	45,672,232
2025-06-03	27.680	29.690	27.500	28.890	28.890	45,730,719
2025-05-30	29.560	29.680	26.770	26.990	26.990	41,441,662
2025-05-29	26.000	29.100	25.610	29.100	29.100	46,848,224
2025-05-28	25.590	28.180	25.110	26.450	26.450	44,088,839
2025-05-27	23.530	25.630	23.370	25.630	25.630	33,416,557
2025-05-26	22.890	23.670	22.430	23.300	23.300	22,281,801
2025-05-23	23.370	24.500	23.310	23.650	23.650	39,939,120
2025-05-22	20.520	22.730	20.450	22.730	22.730	13,649,603
2025-05-21	20.870	20.920	20.540	20.660	20.660	7,302,542
2025-05-20	21.620	21.620	20.900	21.000	21.000	12,256,229
2025-05-19	21.310	22.190	21.100	21.710	21.710	19,216,581
2025-05-16	21.120	22.200	20.860	20.900	20.900	13,752,951
2025-05-15	21.820	22.010	21.200	21.230	21.230	9,317,232
2025-05-14	22.230	22.710	21.710	21.910	21.910	14,975,375
2025-05-13	23.600	23.600	22.450	22.500	22.500	24,788,197
2025-05-12	21.720	24.580	21.460	24.000	24.000	37,402,694
2025-05-09	22.920	24.390	21.950	22.580	22.580	36,224,928
2025-05-08	20.430	22.210	20.250	22.210	22.210	19,381,076
2025-05-07	19.630	20.500	19.630	20.190	20.190	9,782,935
2025-05-06	18.680	19.380	18.680	19.380	19.380	4,151,277
2025-04-30	18.220	18.850	18.180	18.610	18.610	3,788,497
2025-04-29	18.360	18.580	18.070	18.390	18.390	2,261,746

← NewerPage 6 of 21 · 1,219 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.