Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.700	17.740	17.390	17.430	17.430	3,797,580
2023-10-31	17.870	18.140	17.630	17.740	17.740	3,763,848
2023-10-30	17.750	18.050	17.660	17.830	17.830	4,479,567
2023-10-27	16.760	18.160	16.580	17.900	17.900	11,491,927
2023-10-26	16.480	16.630	16.030	16.580	16.580	3,681,790
2023-10-25	16.030	16.740	16.030	16.600	16.600	5,212,584
2023-10-24	15.930	16.230	15.810	15.980	15.980	4,278,636
2023-10-23	16.770	16.770	15.800	15.900	15.900	6,571,936
2023-10-20	16.640	17.200	16.620	16.740	16.740	4,800,156
2023-10-19	16.950	17.170	16.620	16.640	16.640	3,988,586
2023-10-18	17.170	17.250	16.950	17.050	17.050	2,655,028
2023-10-17	17.500	17.580	17.180	17.310	17.310	2,977,205
2023-10-16	17.910	17.940	17.250	17.440	17.440	5,251,917
2023-10-13	18.180	18.180	17.840	17.990	17.990	3,921,412
2023-10-12	17.380	18.200	17.330	18.160	18.160	7,676,513
2023-10-11	17.360	17.600	17.250	17.280	17.280	3,882,753
2023-10-10	17.560	17.560	17.120	17.250	17.250	3,368,816
2023-10-09	18.020	18.020	17.350	17.450	17.450	4,635,811
2023-09-28	17.780	18.130	17.780	17.950	17.950	4,073,017
2023-09-27	17.590	18.140	17.560	17.700	17.700	4,982,791
2023-09-26	18.150	18.250	17.620	17.650	17.650	4,969,952
2023-09-25	18.270	18.440	18.080	18.180	18.180	3,697,352
2023-09-22	18.390	18.520	18.030	18.270	18.270	6,483,500
2023-09-21	18.830	18.970	18.360	18.380	18.380	6,429,768
2023-09-20	18.520	19.160	18.510	18.850	18.850	11,059,397
2023-09-19	18.160	19.110	18.080	18.750	18.750	11,512,681
2023-09-18	18.180	18.440	17.890	18.250	18.250	6,757,485
2023-09-15	17.830	18.450	17.800	18.100	18.100	9,507,752
2023-09-14	17.640	17.790	17.540	17.680	17.680	3,153,146
2023-09-13	18.000	18.010	17.570	17.640	17.640	3,345,222
2023-09-12	18.000	18.120	17.850	18.000	18.000	4,692,400
2023-09-11	17.560	18.170	17.330	17.960	17.960	6,574,714
2023-09-08	17.740	17.820	17.300	17.530	17.530	5,818,351
2023-09-07	18.200	18.200	17.830	17.830	17.830	6,789,800
2023-09-06	18.740	18.760	18.100	18.270	18.270	12,684,840
2023-09-05	18.300	18.820	17.970	18.770	18.770	21,980,989
2023-09-04	16.700	18.010	16.680	18.010	18.010	13,692,998
2023-09-01	15.980	16.510	15.980	16.370	16.370	5,411,028
2023-08-31	16.730	16.730	15.860	15.990	15.990	8,972,480
2023-08-30	16.860	17.080	16.610	16.720	16.720	3,161,783
2023-08-29	16.680	17.030	16.610	16.900	16.900	3,520,854
2023-08-28	16.970	17.340	16.700	16.710	16.710	6,745,171
2023-08-25	16.700	16.700	16.400	16.420	16.420	4,006,012
2023-08-24	17.010	17.060	16.610	16.730	16.730	3,272,987
2023-08-23	17.490	17.490	16.890	16.890	16.890	4,191,301
2023-08-22	17.380	17.570	17.090	17.450	17.450	4,539,183
2023-08-21	17.400	17.650	17.250	17.300	17.300	2,844,531
2023-08-18	17.870	18.030	17.370	17.370	17.370	4,404,194
2023-08-17	17.850	18.020	17.550	17.930	17.930	2,986,821
2023-08-16	17.980	18.080	17.720	18.000	18.000	3,116,308
2023-08-15	18.280	18.380	17.700	18.000	18.000	4,571,561
2023-08-14	18.000	18.300	17.690	18.230	18.230	5,414,360
2023-08-11	18.790	18.790	18.180	18.180	18.180	6,968,784
2023-08-10	18.870	19.070	18.670	18.710	18.710	5,358,900
2023-08-09	18.830	18.940	18.590	18.850	18.850	5,612,943
2023-08-08	18.200	19.130	18.190	18.880	18.880	8,091,798
2023-08-07	18.610	18.620	18.180	18.340	18.340	5,874,637
2023-08-04	18.740	19.080	18.550	18.610	18.610	4,626,407
2023-08-03	18.810	18.850	18.440	18.700	18.700	5,935,840
2023-08-02	19.090	19.180	18.780	18.810	18.810	5,962,953

← NewerPage 13 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.