Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.720	19.610	18.650	19.100	19.100	15,157,911
2023-07-31	17.950	19.280	17.950	18.830	18.830	16,168,520
2023-07-28	17.430	17.960	17.380	17.950	17.950	6,338,900
2023-07-27	17.670	17.910	17.500	17.500	17.500	4,392,994
2023-07-26	17.780	17.860	17.530	17.620	17.620	2,640,894
2023-07-25	17.180	17.830	17.170	17.730	17.730	6,670,274
2023-07-24	17.530	17.530	17.040	17.070	17.070	4,889,000
2023-07-21	17.600	17.670	17.250	17.540	17.540	5,582,540
2023-07-20	17.380	17.950	17.380	17.600	17.600	9,516,766
2023-07-19	17.400	17.500	17.150	17.360	17.360	4,510,274
2023-07-18	17.340	17.490	16.980	17.470	17.470	5,244,962
2023-07-17	16.990	17.250	16.370	17.240	17.240	6,039,339
2023-07-14	17.680	17.750	17.360	17.360	17.360	4,451,046
2023-07-13	17.550	17.970	17.550	17.720	17.720	4,274,605
2023-07-12	17.540	17.860	17.480	17.560	17.560	4,172,299
2023-07-11	17.700	17.770	17.380	17.630	17.630	3,283,900
2023-07-10	17.520	17.870	17.490	17.670	17.670	3,933,280
2023-07-07	17.500	17.680	17.250	17.500	17.500	3,476,600
2023-07-06	17.550	17.840	17.430	17.600	17.600	3,812,453
2023-07-05	17.590	17.750	17.400	17.550	17.550	3,980,600
2023-07-04	17.780	17.880	17.460	17.580	17.580	3,987,843
2023-07-03	17.460	17.880	17.360	17.740	17.740	8,114,315
2023-06-30	16.970	17.550	16.920	17.330	17.330	9,469,485
2023-06-29	17.010	17.230	16.930	16.980	16.980	6,038,600
2023-06-28	17.000	17.100	16.870	17.000	17.000	3,793,300
2023-06-27	16.610	17.150	16.520	17.110	17.110	7,461,249
2023-06-26	16.510	16.990	16.440	16.610	16.610	5,105,324
2023-06-21	16.700	17.230	16.480	16.680	16.680	6,956,083
2023-06-20	16.800	17.010	16.480	16.750	16.750	5,153,976
2023-06-19	17.100	17.250	16.800	16.800	16.800	4,970,000
2023-06-16	17.100	17.460	17.000	17.100	17.100	7,591,332
2023-06-15	16.570	17.300	16.080	17.120	17.120	12,303,765
2023-06-14	18.070	18.170	17.680	17.710	17.300	5,186,350
2023-06-13	18.150	18.330	17.940	18.070	17.652	4,216,752
2023-06-12	17.630	18.350	17.460	18.250	17.828	7,307,012
2023-06-09	18.080	18.210	17.600	17.750	17.339	6,164,540
2023-06-08	18.370	18.490	18.080	18.120	17.701	4,679,900
2023-06-07	18.420	18.620	18.230	18.440	18.013	5,192,100
2023-06-06	19.160	19.170	18.400	18.490	18.062	6,659,704
2023-06-05	19.800	19.860	18.950	19.080	18.638	9,888,671
2023-06-02	18.470	19.900	18.460	19.780	19.322	15,933,284
2023-06-01	18.300	18.760	18.050	18.220	17.798	4,116,859
2023-05-31	18.660	18.730	18.290	18.300	17.876	4,345,579
2023-05-30	18.960	19.080	18.470	18.590	18.160	5,882,545
2023-05-29	19.520	19.550	18.800	18.960	18.521	5,129,200
2023-05-26	19.380	19.520	18.950	19.440	18.990	4,257,140
2023-05-25	19.660	19.670	19.130	19.340	18.892	4,460,062
2023-05-24	19.450	19.750	19.290	19.530	19.078	4,251,692
2023-05-23	19.540	19.970	19.460	19.530	19.078	7,432,152
2023-05-22	19.150	19.590	18.900	19.560	19.107	6,801,631
2023-05-19	19.130	19.250	18.960	19.200	18.756	3,808,325
2023-05-18	19.090	19.290	18.970	19.140	18.697	5,264,050
2023-05-17	19.220	19.440	19.160	19.210	18.765	4,499,250
2023-05-16	19.110	19.320	18.960	19.290	18.843	5,947,447
2023-05-15	18.770	19.230	18.710	19.160	18.716	6,594,083
2023-05-12	18.990	19.090	18.660	18.710	18.277	5,632,700
2023-05-11	18.810	19.070	18.560	18.990	18.550	5,369,577
2023-05-10	18.590	19.020	18.500	18.870	18.433	6,707,936
2023-05-09	19.010	19.160	18.530	18.580	18.150	9,194,665
2023-05-08	18.890	19.420	18.890	19.050	18.609	10,165,160

← NewerPage 14 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.