Sun Create Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.800 | 28.910 | 26.280 | 28.340 | 28.340 | 27,947,773 |
| 2024-10-29 | 28.110 | 28.250 | 27.000 | 27.020 | 27.020 | 22,758,587 |
| 2024-10-28 | 27.810 | 29.890 | 26.940 | 28.820 | 28.820 | 38,881,274 |
| 2024-10-25 | 27.270 | 28.500 | 26.960 | 27.170 | 27.170 | 24,814,074 |
| 2024-10-24 | 27.440 | 27.800 | 26.340 | 26.920 | 26.920 | 14,119,134 |
| 2024-10-23 | 25.520 | 28.490 | 25.500 | 27.440 | 27.440 | 29,258,784 |
| 2024-10-22 | 28.000 | 28.000 | 25.600 | 26.000 | 26.000 | 23,225,810 |
| 2024-10-21 | 26.820 | 28.800 | 26.450 | 27.950 | 27.950 | 35,511,077 |
| 2024-10-18 | 26.200 | 28.510 | 24.880 | 27.660 | 27.660 | 44,875,480 |
| 2024-10-17 | 23.500 | 25.920 | 23.240 | 25.920 | 25.920 | 30,068,270 |
| 2024-10-16 | 22.470 | 24.120 | 22.350 | 23.560 | 23.560 | 18,407,513 |
| 2024-10-15 | 21.950 | 23.730 | 21.500 | 22.980 | 22.980 | 20,619,902 |
| 2024-10-14 | 20.880 | 22.920 | 20.060 | 22.400 | 22.400 | 16,439,763 |
| 2024-10-11 | 23.410 | 23.410 | 21.150 | 21.150 | 21.150 | 15,371,503 |
| 2024-10-10 | 22.030 | 23.870 | 21.390 | 23.500 | 23.500 | 22,654,145 |
| 2024-10-09 | 21.780 | 24.410 | 20.580 | 21.850 | 21.850 | 20,681,308 |
| 2024-10-08 | 22.510 | 22.510 | 20.460 | 22.510 | 22.510 | 21,014,972 |
| 2024-09-30 | 19.220 | 20.460 | 19.150 | 20.460 | 20.460 | 18,693,821 |
| 2024-09-27 | 17.500 | 18.900 | 17.500 | 18.600 | 18.600 | 13,258,318 |
| 2024-09-26 | 16.860 | 17.190 | 16.590 | 17.190 | 17.190 | 10,126,288 |
| 2024-09-25 | 16.650 | 17.170 | 16.650 | 16.980 | 16.980 | 12,264,689 |
| 2024-09-24 | 16.380 | 16.790 | 15.980 | 16.780 | 16.780 | 12,440,063 |
| 2024-09-23 | 15.990 | 17.300 | 15.930 | 16.440 | 16.440 | 13,067,741 |
| 2024-09-20 | 15.710 | 16.100 | 15.650 | 15.880 | 15.880 | 6,786,556 |
| 2024-09-19 | 15.580 | 16.140 | 15.270 | 15.810 | 15.810 | 8,196,463 |
| 2024-09-18 | 15.290 | 15.870 | 14.930 | 15.550 | 15.550 | 7,689,406 |
| 2024-09-13 | 15.290 | 15.740 | 14.970 | 15.490 | 15.490 | 6,728,567 |
| 2024-09-12 | 14.960 | 15.450 | 14.960 | 15.150 | 15.150 | 3,093,419 |
| 2024-09-11 | 15.200 | 15.300 | 14.940 | 15.030 | 15.030 | 2,735,400 |
| 2024-09-10 | 15.160 | 15.380 | 14.890 | 15.350 | 15.350 | 3,715,640 |
| 2024-09-09 | 14.880 | 15.280 | 14.720 | 15.170 | 15.170 | 3,689,249 |
| 2024-09-06 | 15.370 | 15.810 | 15.050 | 15.060 | 15.060 | 4,972,789 |
| 2024-09-05 | 15.230 | 15.690 | 15.080 | 15.470 | 15.470 | 4,561,090 |
| 2024-09-04 | 15.240 | 15.470 | 15.040 | 15.230 | 15.230 | 4,306,469 |
| 2024-09-03 | 15.150 | 15.630 | 15.150 | 15.430 | 15.430 | 7,622,394 |
| 2024-09-02 | 15.430 | 16.860 | 15.200 | 15.780 | 15.780 | 12,316,586 |
| 2024-08-30 | 14.800 | 15.590 | 14.800 | 15.330 | 15.330 | 5,416,516 |
| 2024-08-29 | 14.310 | 15.110 | 14.270 | 14.910 | 14.910 | 3,956,599 |
| 2024-08-28 | 14.750 | 15.070 | 14.680 | 14.740 | 14.740 | 3,040,950 |
| 2024-08-27 | 15.180 | 15.180 | 14.730 | 14.760 | 14.760 | 4,049,446 |
| 2024-08-26 | 15.050 | 15.420 | 14.860 | 15.270 | 15.270 | 4,491,744 |
| 2024-08-23 | 15.310 | 15.310 | 15.000 | 15.020 | 15.020 | 2,937,510 |
| 2024-08-22 | 15.560 | 15.640 | 15.220 | 15.290 | 15.290 | 3,461,908 |
| 2024-08-21 | 15.630 | 15.760 | 15.450 | 15.500 | 15.500 | 2,113,421 |
| 2024-08-20 | 16.000 | 16.140 | 15.600 | 15.630 | 15.630 | 4,454,091 |
| 2024-08-19 | 16.090 | 16.220 | 15.860 | 16.020 | 16.020 | 3,352,836 |
| 2024-08-16 | 16.560 | 16.660 | 16.080 | 16.090 | 16.090 | 4,133,821 |
| 2024-08-15 | 16.400 | 16.700 | 16.180 | 16.470 | 16.470 | 4,087,313 |
| 2024-08-14 | 16.590 | 16.740 | 16.380 | 16.440 | 16.440 | 3,151,417 |
| 2024-08-13 | 16.700 | 16.900 | 16.480 | 16.720 | 16.720 | 3,186,847 |
| 2024-08-12 | 16.980 | 17.000 | 16.510 | 16.660 | 16.660 | 3,827,069 |
| 2024-08-09 | 17.360 | 17.470 | 17.010 | 17.030 | 17.030 | 4,940,145 |
| 2024-08-08 | 17.980 | 17.980 | 17.160 | 17.210 | 17.210 | 8,335,812 |
| 2024-08-07 | 18.050 | 18.500 | 17.880 | 18.120 | 18.120 | 8,711,465 |
| 2024-08-06 | 17.860 | 18.290 | 17.490 | 17.980 | 17.980 | 8,829,915 |
| 2024-08-05 | 18.310 | 18.650 | 17.590 | 17.600 | 17.600 | 12,012,440 |
| 2024-08-02 | 18.460 | 19.450 | 18.200 | 18.470 | 18.470 | 16,316,201 |
| 2024-08-01 | 18.430 | 20.200 | 18.360 | 18.910 | 18.910 | 22,607,533 |
| 2024-07-31 | 16.750 | 18.700 | 16.700 | 18.360 | 18.360 | 17,381,026 |
| 2024-07-30 | 16.850 | 17.020 | 16.570 | 17.000 | 17.000 | 9,102,908 |
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.