Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.280	11.280	11.020	11.100	11.100	4,101,999
2024-07-26	11.000	11.270	10.990	11.240	11.240	3,842,400
2024-07-25	10.980	11.110	10.870	11.020	11.020	4,957,777
2024-07-24	11.390	11.480	11.000	11.040	11.040	5,531,576
2024-07-23	11.880	11.880	11.300	11.350	11.350	10,611,244
2024-07-22	12.300	12.310	11.680	11.850	11.850	6,439,512
2024-07-19	12.180	12.360	12.000	12.250	12.250	3,800,826
2024-07-18	12.450	12.450	11.990	12.200	12.200	4,379,070
2024-07-17	12.610	12.650	12.250	12.250	12.250	4,585,825
2024-07-16	12.730	12.880	12.530	12.590	12.590	3,888,676
2024-07-15	12.800	12.890	12.700	12.730	12.730	3,838,102
2024-07-12	13.010	13.200	12.680	12.770	12.770	6,221,158
2024-07-11	12.880	13.200	12.760	13.080	13.080	7,624,078
2024-07-10	13.000	13.150	12.500	12.550	12.550	10,019,219
2024-07-09	12.550	12.690	12.240	12.670	12.670	5,904,956
2024-07-08	12.830	12.890	12.300	12.510	12.510	5,306,672
2024-07-05	12.740	12.740	12.740	12.740	12.740	0
2024-07-04	13.190	13.270	12.620	12.740	12.740	4,549,453
2024-07-03	12.820	13.330	12.800	13.210	13.210	5,279,816
2024-07-02	13.290	13.290	12.780	12.940	12.940	4,526,396
2024-07-01	12.810	13.230	12.680	12.920	12.920	5,482,200
2024-06-28	12.420	12.930	12.420	12.760	12.760	5,208,399
2024-06-27	12.800	12.810	12.380	12.420	12.420	4,282,609
2024-06-26	12.500	12.940	12.440	12.840	12.840	5,331,042
2024-06-25	12.430	12.780	12.400	12.550	12.550	3,320,100
2024-06-24	12.840	12.840	12.400	12.500	12.500	5,153,953
2024-06-21	12.880	13.230	12.820	12.860	12.860	4,705,730
2024-06-20	13.730	13.730	12.860	12.860	12.860	7,869,580
2024-06-19	13.780	13.900	13.660	13.700	13.700	4,032,340
2024-06-18	13.500	13.860	13.420	13.710	13.710	5,369,025
2024-06-17	13.400	13.640	13.400	13.420	13.420	3,079,511
2024-06-14	13.680	13.680	13.210	13.550	13.550	3,218,853
2024-06-13	13.720	13.760	13.330	13.400	13.400	4,289,390
2024-06-12	13.520	13.830	13.500	13.720	13.720	3,404,456
2024-06-11	13.550	13.600	13.260	13.560	13.560	4,316,956
2024-06-07	13.630	13.800	13.500	13.680	13.680	4,541,973
2024-06-06	13.860	14.030	13.280	13.450	13.450	6,496,600
2024-06-05	14.130	14.170	13.730	13.760	13.760	6,508,334
2024-06-04	14.100	14.270	13.870	14.130	14.130	5,800,478
2024-06-03	14.430	14.450	13.940	14.100	14.100	8,323,417
2024-05-31	14.990	15.170	14.360	14.360	14.360	12,321,127
2024-05-30	15.250	15.870	15.090	15.220	15.220	10,591,320
2024-05-29	14.700	15.200	14.700	15.030	15.030	5,615,968
2024-05-28	14.850	15.200	14.750	14.770	14.770	4,552,123
2024-05-27	14.920	15.080	14.510	14.970	14.970	7,503,948
2024-05-24	15.000	15.190	14.950	14.950	14.950	5,332,500
2024-05-23	15.530	15.530	15.050	15.140	15.140	8,362,588
2024-05-22	15.910	15.990	15.410	15.790	15.790	11,495,400
2024-05-21	16.500	16.830	15.700	15.730	15.730	12,775,443
2024-05-20	15.440	16.210	15.400	16.030	16.030	13,567,466
2024-05-17	15.400	15.580	15.130	15.450	15.450	8,038,148
2024-05-16	15.370	15.530	15.220	15.300	15.300	7,905,400
2024-05-15	15.490	16.120	15.300	15.320	15.320	12,229,280
2024-05-14	15.880	15.920	15.290	15.410	15.410	15,245,475
2024-05-13	15.890	16.080	15.420	15.980	15.980	15,574,162
2024-05-10	16.450	16.650	15.670	16.080	16.080	31,597,278
2024-05-09	14.960	16.300	14.820	16.300	16.300	26,781,033
2024-05-08	14.990	15.340	14.800	14.820	14.820	18,125,238
2024-05-07	14.450	15.080	14.260	14.790	14.790	19,053,733
2024-05-06	14.200	14.570	13.990	14.450	14.450	13,427,893

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.4100 CNY
2022-05-31	0.4700 CNY
2021-06-08	0.2000 CNY
2020-07-15	0.0616 CNY
2019-07-10	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.