Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.700	18.700	18.250	18.270	18.270	2,975,138
2025-04-25	18.890	18.950	18.630	18.650	18.650	2,994,910
2025-04-24	19.100	19.150	18.700	18.820	18.820	3,027,539
2025-04-23	19.000	19.250	18.900	19.150	19.150	3,508,400
2025-04-22	19.070	19.120	18.870	18.950	18.950	2,395,398
2025-04-21	18.560	19.100	18.500	19.080	19.080	2,792,639
2025-04-18	18.690	18.800	18.350	18.580	18.580	2,038,063
2025-04-17	18.500	18.990	18.500	18.680	18.680	2,521,219
2025-04-16	19.150	19.150	18.310	18.620	18.620	2,679,137
2025-04-15	19.190	19.270	18.800	19.000	19.000	2,675,979
2025-04-14	19.270	19.460	19.060	19.230	19.230	3,051,087
2025-04-11	18.580	19.400	18.580	19.050	19.050	3,861,065
2025-04-10	18.760	19.270	18.620	18.850	18.850	5,473,129
2025-04-09	17.200	18.760	16.700	18.600	18.600	7,358,371
2025-04-08	18.190	18.600	17.040	17.630	17.630	8,092,874
2025-04-07	19.440	19.450	18.350	18.350	18.350	4,842,471
2025-04-03	20.350	20.900	20.180	20.390	20.390	3,374,619
2025-04-02	21.120	21.120	20.340	20.510	20.510	5,423,873
2025-04-01	20.250	21.200	20.250	21.120	21.120	6,115,467
2025-03-31	20.320	20.420	19.770	20.120	20.120	2,954,503
2025-03-28	20.600	20.820	20.320	20.330	20.330	2,350,667
2025-03-27	20.930	21.100	20.380	20.650	20.650	3,423,612
2025-03-26	21.000	21.300	20.600	20.920	20.920	2,677,121
2025-03-25	20.670	21.710	20.610	21.140	21.140	6,191,051
2025-03-24	21.460	21.500	20.230	20.790	20.790	6,035,209
2025-03-21	21.790	21.860	21.360	21.460	21.460	3,956,627
2025-03-20	21.660	22.140	21.430	21.780	21.780	4,070,413
2025-03-19	22.180	22.180	21.540	21.660	21.660	4,700,613
2025-03-18	22.240	22.600	22.070	22.180	22.180	4,764,999
2025-03-17	22.300	22.520	22.170	22.230	22.230	4,070,802
2025-03-14	22.240	22.380	21.610	22.340	22.340	5,137,273
2025-03-13	22.810	22.850	21.880	22.250	22.250	6,630,697
2025-03-12	22.800	23.370	22.750	22.810	22.810	6,946,713
2025-03-11	22.000	23.040	21.980	22.800	22.800	8,095,382
2025-03-10	22.380	22.660	22.200	22.270	22.270	5,688,668
2025-03-07	22.300	23.350	22.100	22.460	22.460	10,113,744
2025-03-06	23.000	23.050	22.060	22.330	22.330	11,839,285
2025-03-05	22.800	23.050	22.550	22.970	22.970	4,439,280
2025-03-04	22.000	22.850	21.850	22.800	22.800	4,530,759
2025-03-03	21.920	22.590	21.850	22.190	22.190	4,343,633
2025-02-28	23.000	23.070	21.760	21.880	21.880	5,426,553
2025-02-27	23.340	23.540	22.690	23.150	23.150	5,427,447
2025-02-26	23.300	23.640	23.130	23.350	23.350	4,394,463
2025-02-25	23.060	23.720	22.820	23.300	23.300	5,213,899
2025-02-24	23.440	23.800	23.000	23.220	23.220	6,503,759
2025-02-21	23.200	23.550	22.950	23.390	23.390	4,697,719
2025-02-20	22.800	23.740	22.710	23.420	23.420	5,540,522
2025-02-19	22.500	22.990	22.400	22.820	22.820	4,599,451
2025-02-18	23.500	23.610	22.350	22.400	22.400	6,789,604
2025-02-17	23.690	24.100	23.340	23.620	23.620	5,322,707
2025-02-14	23.900	23.920	23.150	23.740	23.740	8,578,249
2025-02-13	23.900	24.800	23.900	23.990	23.990	11,976,925
2025-02-12	23.400	23.950	23.360	23.720	23.720	5,808,360
2025-02-11	24.310	24.310	23.390	23.530	23.530	8,649,945
2025-02-10	22.900	24.560	22.900	24.480	24.480	12,846,208
2025-02-07	22.350	23.690	22.350	23.050	23.050	13,112,548
2025-02-06	21.250	22.400	20.980	22.280	22.280	10,588,295
2025-02-05	20.290	21.550	20.290	21.300	21.300	8,682,357
2025-01-27	19.690	20.950	19.440	20.500	20.500	9,710,857
2025-01-24	19.800	19.860	19.480	19.630	19.630	4,697,161

← NewerPage 7 of 21 · 1,212 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.