Sun Create Electronics Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.530	17.760	17.120	17.120	17.120	3,043,531
2026-10-21	17.760	18.100	17.520	17.560	17.560	3,184,536
2026-10-20	17.990	17.990	17.550	17.780	17.780	3,609,400
2026-10-19	17.720	18.100	17.470	18.010	18.010	4,589,452
2026-10-16	17.300	18.120	17.200	17.700	17.700	4,509,626
2026-10-15	17.510	17.550	17.070	17.160	17.160	2,511,700
2026-10-14	17.690	17.990	17.350	17.780	17.780	2,757,551
2026-10-13	17.090	17.850	16.860	17.680	17.680	2,737,669
2026-10-12	17.550	17.740	17.140	17.200	17.200	1,500,000
2026-10-09	17.420	17.680	16.810	17.640	17.640	2,831,324
2026-10-08	17.750	18.000	17.280	17.420	17.420	2,362,793
2026-09-30	17.650	17.870	17.530	17.840	17.840	2,148,084
2026-09-29	17.410	17.630	17.300	17.540	17.540	1,562,761
2026-09-28	17.850	17.990	17.370	17.460	17.460	2,606,677
2026-09-24	17.960	18.100	17.760	17.850	17.850	1,864,811
2026-09-23	18.100	18.100	17.830	17.910	17.910	1,586,100
2026-09-22	18.300	18.390	18.000	18.070	18.070	2,333,000
2026-09-21	17.990	18.440	17.990	18.290	18.290	2,139,338
2026-09-18	17.980	18.280	17.980	18.060	18.060	2,026,565
2026-09-17	18.180	18.350	17.900	17.950	17.950	2,171,100
2026-09-16	18.040	18.370	17.950	18.230	18.230	2,517,175
2026-09-15	18.620	18.650	18.070	18.080	18.080	2,595,530
2026-09-14	18.770	18.830	18.320	18.480	18.480	2,748,035
2026-09-11	18.700	18.980	18.260	18.780	18.780	3,206,800
2026-09-10	18.850	18.980	18.700	18.730	18.730	1,988,848
2026-09-09	18.890	19.280	18.750	18.950	18.950	2,845,746
2026-09-08	18.630	18.880	18.560	18.840	18.840	2,333,285
2026-09-07	18.850	18.910	18.590	18.620	18.620	2,960,369
2026-09-04	18.970	19.340	18.820	18.890	18.890	3,528,187
2026-09-03	19.100	19.110	18.710	18.860	18.860	2,906,807
2026-09-02	18.980	19.180	18.910	19.010	19.010	2,942,500
2026-09-01	19.160	19.320	19.000	19.070	19.070	3,446,040
2026-08-31	18.700	19.250	18.550	19.190	19.190	4,710,194
2026-08-28	18.360	19.500	18.360	18.900	18.900	7,559,514
2026-08-27	18.080	18.550	17.930	18.450	18.450	2,579,687
2026-08-26	17.920	18.190	17.830	18.080	18.080	2,318,604
2026-08-25	17.500	17.920	17.410	17.830	17.830	2,158,900
2026-08-24	18.000	18.100	17.430	17.590	17.590	2,441,676
2026-08-21	17.780	18.040	17.660	17.970	17.970	2,245,052
2026-08-20	17.630	18.020	17.580	17.800	17.800	2,815,373
2026-08-19	18.310	18.320	17.480	17.480	17.480	4,460,797
2026-08-18	18.610	18.640	18.160	18.330	18.330	3,446,100
2026-08-17	18.630	18.740	18.310	18.600	18.600	3,588,466
2026-08-14	18.650	19.050	18.450	18.600	18.600	4,946,095
2026-08-13	18.240	19.680	18.180	18.900	18.900	10,453,232
2026-08-12	18.020	18.350	17.940	18.230	18.230	2,753,200
2026-08-11	18.410	18.430	17.800	17.990	17.990	3,173,405
2026-08-10	17.910	18.480	17.780	18.410	18.410	4,766,470
2026-08-07	18.070	18.120	17.590	17.900	17.900	4,247,723
2026-08-06	17.860	18.880	17.790	18.060	18.060	6,727,825
2026-08-05	17.800	17.870	17.600	17.770	17.770	3,768,944
2026-08-04	17.650	17.800	17.510	17.730	17.730	3,533,133
2026-08-03	17.280	17.680	17.200	17.660	17.660	3,532,242
2026-07-31	17.050	17.390	17.050	17.290	17.290	3,807,813
2026-07-30	17.100	17.450	17.000	17.040	17.040	3,689,883
2026-07-29	17.110	17.250	16.910	17.220	17.220	3,697,092
2026-07-28	17.180	17.210	16.700	17.010	17.010	3,723,498
2026-07-27	16.840	17.090	16.600	17.020	17.020	4,434,300
2026-07-24	17.180	17.510	16.860	16.860	16.860	8,508,628
2026-07-23	15.250	16.940	15.200	16.940	16.940	6,365,513

Page 1 of 3 · 121 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.