Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.760	19.230	18.470	18.880	18.443	11,270,179
2023-05-04	18.900	19.820	18.500	18.910	18.472	18,965,610
2023-04-28	18.900	19.190	18.800	18.800	18.365	25,742,105
2023-04-27	21.080	21.140	20.580	20.890	20.406	5,937,065
2023-04-26	20.670	21.450	20.560	21.010	20.524	9,048,517
2023-04-25	21.210	21.430	20.380	20.540	20.065	8,047,341
2023-04-24	21.450	21.740	21.120	21.310	20.817	6,606,428
2023-04-21	22.370	22.370	21.400	21.470	20.973	7,057,200
2023-04-20	22.600	22.650	22.080	22.230	21.715	5,215,810
2023-04-19	22.760	22.880	22.500	22.590	22.067	6,117,946
2023-04-18	23.000	23.260	22.840	22.870	22.341	7,178,049
2023-04-17	22.410	23.160	22.360	23.030	22.497	9,560,586
2023-04-14	21.990	22.790	21.820	22.450	21.930	9,751,802
2023-04-13	21.980	22.150	21.740	21.910	21.403	6,065,188
2023-04-12	22.650	22.750	22.070	22.120	21.608	7,351,199
2023-04-11	22.730	22.790	22.180	22.490	21.969	8,564,628
2023-04-10	22.780	23.220	22.620	22.790	22.262	9,718,031
2023-04-07	22.400	22.970	22.390	22.720	22.194	7,352,353
2023-04-06	22.250	22.550	22.010	22.400	21.881	7,169,081
2023-04-04	22.870	22.870	22.170	22.310	21.794	10,558,841
2023-04-03	23.050	23.080	22.690	22.900	22.370	7,804,215
2023-03-31	22.830	23.400	22.830	23.110	22.575	5,993,953
2023-03-30	22.980	23.050	22.620	22.900	22.370	5,380,317
2023-03-29	23.210	23.500	22.850	22.980	22.448	7,088,264
2023-03-28	23.950	23.960	23.080	23.180	22.643	9,867,957
2023-03-27	23.970	24.080	23.510	23.860	23.308	6,024,160
2023-03-24	24.300	24.300	23.880	24.030	23.474	5,309,846
2023-03-23	24.400	24.530	24.200	24.300	23.737	4,213,046
2023-03-22	24.300	24.930	24.180	24.430	23.864	6,673,667
2023-03-21	23.700	24.320	23.680	24.220	23.659	5,611,205
2023-03-20	23.770	23.790	23.250	23.740	23.190	7,133,904
2023-03-17	23.930	24.150	23.620	23.780	23.230	5,720,907
2023-03-16	24.470	24.690	23.800	23.930	23.376	6,925,467
2023-03-15	24.500	24.960	24.500	24.730	24.158	4,983,701
2023-03-14	24.900	25.100	24.130	24.430	23.864	6,308,556
2023-03-13	25.010	25.330	24.500	24.940	24.363	9,716,406
2023-03-10	25.510	25.620	24.910	25.150	24.568	6,549,304
2023-03-09	26.000	26.050	25.520	25.680	25.086	5,476,420
2023-03-08	25.510	26.050	25.450	25.850	25.252	6,028,307
2023-03-07	26.030	26.330	25.610	25.620	25.027	7,886,415
2023-03-06	25.630	26.180	25.240	25.970	25.369	8,660,362
2023-03-03	25.770	25.890	25.350	25.610	25.017	10,387,729
2023-03-02	26.540	26.540	25.680	25.760	25.164	10,424,266
2023-03-01	26.380	26.570	26.350	26.470	25.857	5,896,577
2023-02-28	26.580	26.790	26.120	26.450	25.838	7,227,740
2023-02-27	26.680	27.160	26.330	26.450	25.838	8,022,978
2023-02-24	27.170	27.200	26.460	26.820	26.199	7,694,339
2023-02-23	27.440	27.670	27.010	27.170	26.541	8,365,593
2023-02-22	27.850	28.250	27.230	27.400	26.766	11,972,543
2023-02-21	27.090	28.340	27.000	27.940	27.293	14,872,836
2023-02-20	27.000	27.160	26.480	27.090	26.463	8,976,930
2023-02-17	26.800	27.710	26.800	27.010	26.385	11,213,171
2023-02-16	27.660	27.760	26.380	26.540	25.926	12,069,750
2023-02-15	28.530	28.690	27.600	27.710	27.069	11,757,823
2023-02-14	28.400	28.900	28.210	28.520	27.860	8,396,775
2023-02-13	27.910	28.780	27.360	28.400	27.743	13,606,021
2023-02-10	28.150	29.170	27.720	27.880	27.235	13,888,034
2023-02-09	27.750	28.210	27.720	28.180	27.528	6,150,889
2023-02-08	28.280	28.590	27.830	27.830	27.186	6,554,178
2023-02-07	28.290	28.630	28.000	28.410	27.752	7,251,800

← NewerPage 15 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.