Sun Create Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.690 | 20.500 | 19.690 | 19.860 | 19.860 | 6,923,651 |
| 2025-01-22 | 19.590 | 19.630 | 19.190 | 19.540 | 19.540 | 3,164,724 |
| 2025-01-21 | 19.860 | 19.950 | 19.210 | 19.620 | 19.620 | 3,489,730 |
| 2025-01-20 | 19.610 | 19.970 | 19.250 | 19.710 | 19.710 | 4,200,277 |
| 2025-01-17 | 18.800 | 19.710 | 18.800 | 19.410 | 19.410 | 7,126,001 |
| 2025-01-16 | 20.090 | 20.500 | 19.880 | 20.060 | 20.060 | 3,692,490 |
| 2025-01-15 | 20.060 | 20.320 | 19.930 | 20.030 | 20.030 | 3,767,270 |
| 2025-01-14 | 19.400 | 20.150 | 19.310 | 20.140 | 20.140 | 4,917,336 |
| 2025-01-13 | 18.830 | 19.640 | 18.710 | 19.250 | 19.250 | 3,982,660 |
| 2025-01-10 | 19.820 | 20.120 | 19.220 | 19.260 | 19.260 | 4,117,176 |
| 2025-01-09 | 19.290 | 19.940 | 19.190 | 19.820 | 19.820 | 4,037,550 |
| 2025-01-08 | 19.590 | 19.730 | 18.760 | 19.430 | 19.430 | 4,431,479 |
| 2025-01-07 | 19.150 | 19.680 | 19.150 | 19.670 | 19.670 | 4,064,731 |
| 2025-01-06 | 19.230 | 19.420 | 18.700 | 19.150 | 19.150 | 4,961,963 |
| 2025-01-03 | 20.500 | 20.620 | 19.280 | 19.410 | 19.410 | 5,716,123 |
| 2025-01-02 | 21.330 | 21.390 | 20.200 | 20.500 | 20.500 | 4,912,394 |
| 2024-12-31 | 22.100 | 22.100 | 21.260 | 21.280 | 21.280 | 3,902,450 |
| 2024-12-30 | 22.120 | 22.270 | 21.540 | 21.980 | 21.980 | 3,815,467 |
| 2024-12-27 | 22.180 | 22.530 | 22.000 | 22.120 | 22.120 | 5,363,349 |
| 2024-12-26 | 21.560 | 22.170 | 21.560 | 21.910 | 21.910 | 4,033,099 |
| 2024-12-25 | 21.800 | 21.970 | 21.140 | 21.570 | 21.570 | 4,644,587 |
| 2024-12-24 | 21.870 | 22.280 | 21.680 | 21.950 | 21.950 | 4,536,999 |
| 2024-12-23 | 22.880 | 22.920 | 21.680 | 21.820 | 21.820 | 5,977,515 |
| 2024-12-20 | 22.600 | 23.060 | 22.470 | 22.820 | 22.820 | 4,552,769 |
| 2024-12-19 | 22.470 | 22.790 | 22.280 | 22.650 | 22.650 | 3,966,660 |
| 2024-12-18 | 22.500 | 23.020 | 22.000 | 22.840 | 22.840 | 5,917,469 |
| 2024-12-17 | 23.480 | 23.580 | 22.040 | 22.180 | 22.180 | 8,725,170 |
| 2024-12-16 | 23.800 | 24.090 | 23.400 | 23.520 | 23.520 | 5,721,952 |
| 2024-12-13 | 24.700 | 24.700 | 23.880 | 23.900 | 23.900 | 7,983,499 |
| 2024-12-12 | 25.320 | 25.360 | 24.190 | 24.980 | 24.980 | 9,007,715 |
| 2024-12-11 | 25.070 | 25.370 | 24.750 | 25.140 | 25.140 | 8,605,494 |
| 2024-12-10 | 24.690 | 25.660 | 24.170 | 25.240 | 25.240 | 16,282,097 |
| 2024-12-09 | 24.710 | 24.710 | 23.740 | 23.970 | 23.970 | 8,048,529 |
| 2024-12-06 | 24.460 | 24.960 | 24.020 | 24.620 | 24.620 | 12,843,459 |
| 2024-12-05 | 23.580 | 24.100 | 23.510 | 24.050 | 24.050 | 4,811,099 |
| 2024-12-04 | 23.910 | 24.290 | 23.530 | 23.700 | 23.700 | 5,966,122 |
| 2024-12-03 | 24.350 | 24.490 | 23.650 | 23.980 | 23.980 | 6,201,997 |
| 2024-12-02 | 23.920 | 24.400 | 23.800 | 24.340 | 24.340 | 7,640,190 |
| 2024-11-29 | 23.610 | 24.500 | 23.130 | 23.920 | 23.920 | 8,620,868 |
| 2024-11-28 | 24.000 | 24.230 | 23.580 | 23.620 | 23.620 | 6,139,450 |
| 2024-11-27 | 22.920 | 23.870 | 22.520 | 23.860 | 23.860 | 6,928,389 |
| 2024-11-26 | 23.260 | 23.590 | 23.020 | 23.230 | 23.230 | 6,296,100 |
| 2024-11-25 | 23.200 | 23.590 | 22.670 | 23.160 | 23.160 | 6,934,299 |
| 2024-11-22 | 24.820 | 24.900 | 23.360 | 23.450 | 23.450 | 11,089,166 |
| 2024-11-21 | 24.800 | 25.450 | 24.600 | 24.940 | 24.940 | 8,543,677 |
| 2024-11-20 | 23.800 | 25.200 | 23.680 | 24.810 | 24.810 | 12,109,102 |
| 2024-11-19 | 23.400 | 24.300 | 23.220 | 23.850 | 23.850 | 13,370,491 |
| 2024-11-18 | 23.780 | 24.090 | 22.460 | 23.010 | 23.010 | 12,666,670 |
| 2024-11-15 | 25.300 | 25.720 | 23.820 | 23.870 | 23.870 | 13,410,600 |
| 2024-11-14 | 26.200 | 26.270 | 25.500 | 25.540 | 25.540 | 8,442,264 |
| 2024-11-13 | 26.090 | 26.800 | 25.750 | 26.490 | 26.490 | 11,860,553 |
| 2024-11-12 | 28.640 | 28.800 | 25.910 | 26.220 | 26.220 | 20,827,559 |
| 2024-11-11 | 28.410 | 28.700 | 27.660 | 28.640 | 28.640 | 13,231,245 |
| 2024-11-08 | 27.650 | 28.940 | 27.610 | 28.260 | 28.260 | 17,105,709 |
| 2024-11-07 | 27.390 | 28.150 | 26.600 | 27.350 | 27.350 | 16,870,944 |
| 2024-11-06 | 27.990 | 28.950 | 27.550 | 27.970 | 27.970 | 20,441,739 |
| 2024-11-05 | 26.240 | 27.400 | 26.240 | 27.380 | 27.380 | 16,912,033 |
| 2024-11-04 | 25.770 | 26.620 | 25.280 | 26.180 | 26.180 | 20,412,260 |
| 2024-11-01 | 29.500 | 30.220 | 26.990 | 26.990 | 26.990 | 21,825,274 |
| 2024-10-31 | 28.400 | 30.850 | 28.400 | 29.990 | 29.990 | 26,504,988 |
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.