Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.550	12.850	12.420	12.840	12.840	5,594,632
2024-01-24	12.520	12.580	11.950	12.440	12.440	6,256,548
2024-01-23	12.300	12.420	11.910	12.420	12.420	6,150,120
2024-01-22	13.210	13.250	12.250	12.300	12.300	5,154,166
2024-01-19	13.300	13.560	13.150	13.190	13.190	3,295,169
2024-01-18	13.500	13.590	12.870	13.290	13.290	6,569,475
2024-01-17	13.930	14.090	13.500	13.500	13.500	3,737,100
2024-01-16	14.240	14.410	13.860	14.070	14.070	4,321,194
2024-01-15	14.090	14.390	13.710	14.240	14.240	6,512,557
2024-01-12	14.520	14.850	14.410	14.480	14.480	3,751,400
2024-01-11	14.150	14.710	14.080	14.590	14.590	4,393,494
2024-01-10	14.220	14.560	14.010	14.170	14.170	3,895,658
2024-01-09	14.260	14.460	13.970	14.270	14.270	3,499,654
2024-01-08	14.720	14.770	14.250	14.260	14.260	4,104,673
2024-01-05	14.990	15.250	14.630	14.700	14.700	3,768,227
2024-01-04	15.250	15.250	14.970	15.050	15.050	2,603,671
2024-01-03	15.250	15.320	15.000	15.200	15.200	3,857,387
2024-01-02	15.450	15.480	15.070	15.290	15.290	3,980,617
2023-12-29	14.880	15.420	14.880	15.390	15.390	7,112,501
2023-12-28	14.080	15.040	14.060	14.930	14.930	8,346,533
2023-12-27	14.040	14.150	13.920	14.090	14.090	2,363,318
2023-12-26	14.220	14.340	14.020	14.060	14.060	2,937,642
2023-12-25	14.360	14.450	14.090	14.220	14.220	3,471,877
2023-12-22	14.290	14.480	14.140	14.370	14.370	3,895,206
2023-12-21	14.070	14.350	14.020	14.250	14.250	3,839,532
2023-12-20	14.540	14.670	14.170	14.170	14.170	4,317,692
2023-12-19	14.540	14.560	14.330	14.540	14.540	4,079,691
2023-12-18	14.910	14.930	14.460	14.480	14.480	3,107,300
2023-12-15	14.880	15.130	14.880	14.910	14.910	2,591,300
2023-12-14	15.200	15.250	14.870	14.940	14.940	3,157,504
2023-12-13	15.350	15.440	15.050	15.060	15.060	2,861,880
2023-12-12	15.620	15.620	15.280	15.420	15.420	3,166,872
2023-12-11	15.460	15.680	15.160	15.630	15.630	3,413,680
2023-12-08	15.720	15.820	15.550	15.560	15.560	2,391,975
2023-12-07	15.860	15.880	15.450	15.750	15.750	3,868,067
2023-12-06	15.500	16.080	15.400	15.890	15.890	5,727,115
2023-12-05	15.710	15.930	15.500	15.500	15.500	4,217,871
2023-12-04	16.000	16.040	15.790	15.800	15.800	4,988,006
2023-12-01	16.010	16.170	15.900	16.050	16.050	2,827,845
2023-11-30	16.350	16.360	15.920	16.040	16.040	4,222,918
2023-11-29	17.170	17.240	16.800	16.880	16.880	4,826,390
2023-11-28	17.090	17.190	16.550	17.160	17.160	5,128,274
2023-11-27	17.030	17.230	16.860	17.170	17.170	4,605,309
2023-11-24	17.200	17.340	16.850	17.010	17.010	4,288,969
2023-11-23	16.800	17.300	16.700	17.250	17.250	5,067,041
2023-11-22	17.160	17.180	16.850	16.850	16.850	4,726,805
2023-11-21	17.360	17.530	17.240	17.240	17.240	4,098,315
2023-11-20	17.340	17.400	16.870	17.400	17.400	5,021,939
2023-11-17	17.160	17.310	17.020	17.250	17.250	4,387,451
2023-11-16	17.850	17.870	17.060	17.160	17.160	10,281,165
2023-11-15	17.310	17.950	17.300	17.890	17.890	9,968,359
2023-11-14	16.850	17.250	16.800	17.200	17.200	6,005,404
2023-11-13	16.990	17.030	16.750	16.850	16.850	4,053,900
2023-11-10	16.900	17.070	16.720	16.990	16.990	3,071,750
2023-11-09	16.780	17.220	16.750	17.040	17.040	5,805,688
2023-11-08	17.310	17.320	16.700	16.770	16.770	6,178,859
2023-11-07	17.390	17.500	17.150	17.210	17.210	5,807,092
2023-11-06	17.230	17.700	17.090	17.400	17.400	7,884,468
2023-11-03	17.100	17.280	17.030	17.060	17.060	4,001,204
2023-11-02	17.370	17.530	17.020	17.060	17.060	2,842,669

← NewerPage 12 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.