Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.760	14.610	13.760	14.020	14.020	17,114,140
2024-04-29	13.440	13.840	13.210	13.740	13.740	11,505,769
2024-04-26	13.500	13.710	13.220	13.660	13.660	9,349,683
2024-04-25	12.910	13.770	12.850	13.520	13.520	11,960,818
2024-04-24	13.020	13.120	12.750	12.950	12.950	7,932,026
2024-04-23	13.220	13.560	12.970	13.150	13.150	8,887,783
2024-04-22	12.660	13.300	12.440	13.110	13.110	10,835,182
2024-04-19	12.660	13.010	12.360	12.730	12.730	8,897,500
2024-04-18	12.720	13.070	12.400	12.790	12.790	8,522,838
2024-04-17	12.630	12.980	12.590	12.830	12.830	8,758,811
2024-04-16	13.100	13.100	12.330	12.450	12.450	12,191,520
2024-04-15	13.750	13.820	12.800	13.150	13.150	14,656,700
2024-04-12	14.310	14.500	13.630	13.720	13.720	18,978,252
2024-04-11	14.200	15.070	13.830	14.340	14.340	24,246,737
2024-04-10	13.800	14.840	13.720	14.430	14.430	27,489,009
2024-04-09	13.560	14.280	13.560	13.940	13.940	19,440,118
2024-04-08	14.000	14.660	13.560	13.630	13.630	36,292,048
2024-04-03	13.200	14.300	13.200	14.300	14.300	46,639,061
2024-04-02	12.240	13.080	12.160	13.000	13.000	25,002,418
2024-04-01	11.850	12.600	11.800	12.330	12.330	17,238,407
2024-03-29	12.090	12.300	11.690	11.760	11.760	8,806,449
2024-03-28	11.900	12.380	11.890	12.090	12.090	14,400,717
2024-03-27	12.610	12.690	12.000	12.020	12.020	17,849,464
2024-03-26	12.200	13.050	12.150	12.830	12.830	27,748,115
2024-03-25	12.000	13.090	11.850	12.080	12.080	22,760,781
2024-03-22	12.130	12.210	11.740	11.900	11.900	5,982,400
2024-03-21	12.300	12.380	12.000	12.150	12.150	5,690,749
2024-03-20	12.080	12.290	12.050	12.220	12.220	4,475,110
2024-03-19	12.200	12.340	12.090	12.120	12.120	5,080,903
2024-03-18	12.370	12.400	12.030	12.290	12.290	7,106,450
2024-03-15	11.970	12.410	11.830	12.310	12.310	7,221,359
2024-03-14	12.120	12.300	11.830	11.970	11.970	5,762,334
2024-03-13	12.020	12.350	11.900	12.190	12.190	6,319,896
2024-03-12	12.080	12.170	11.820	12.020	12.020	5,983,300
2024-03-11	11.500	12.180	11.500	12.070	12.070	8,917,320
2024-03-08	11.530	11.770	11.310	11.500	11.500	5,168,205
2024-03-07	11.570	12.140	11.530	11.550	11.550	7,547,790
2024-03-06	11.520	11.750	11.270	11.500	11.500	5,355,169
2024-03-05	11.730	11.760	11.490	11.580	11.580	5,668,122
2024-03-04	11.970	12.060	11.660	11.790	11.790	5,707,880
2024-03-01	11.970	12.230	11.800	11.930	11.930	7,211,149
2024-02-29	11.540	11.980	11.510	11.970	11.970	8,579,184
2024-02-28	12.040	12.590	11.540	11.550	11.550	8,901,481
2024-02-27	11.810	12.090	11.760	12.040	12.040	5,005,318
2024-02-26	11.700	12.050	11.650	11.860	11.860	7,881,685
2024-02-23	11.660	11.790	11.500	11.690	11.690	6,131,659
2024-02-22	11.420	11.780	11.380	11.600	11.600	5,706,299
2024-02-21	11.200	11.930	11.060	11.460	11.460	6,723,841
2024-02-20	11.260	11.370	11.060	11.310	11.310	4,844,043
2024-02-19	11.760	11.760	11.100	11.320	11.320	10,756,838
2024-02-08	10.220	11.260	10.180	11.260	11.260	5,114,530
2024-02-07	9.800	10.540	9.770	10.240	10.240	9,414,695
2024-02-06	9.200	10.050	8.770	9.900	9.900	10,043,328
2024-02-05	10.330	10.330	9.410	9.410	9.410	10,178,568
2024-02-02	11.140	11.180	10.010	10.450	10.450	7,570,655
2024-02-01	11.280	11.400	10.930	11.050	11.050	5,144,600
2024-01-31	11.950	12.120	11.250	11.250	11.250	6,217,710
2024-01-30	12.290	12.450	11.970	11.970	11.970	3,783,946
2024-01-29	12.780	12.810	12.240	12.270	12.270	4,153,359
2024-01-26	12.760	13.000	12.720	12.750	12.750	3,476,317

← NewerPage 11 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.