Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.500	28.700	27.790	28.100	27.450	9,088,232
2023-02-03	29.180	29.450	28.450	28.720	28.055	11,877,522
2023-02-02	28.340	29.580	28.200	29.400	28.719	17,331,495
2023-02-01	28.980	29.230	28.010	28.400	27.743	21,710,017
2023-01-31	28.800	29.590	28.630	29.450	28.768	6,865,738
2023-01-30	30.260	30.260	29.050	29.090	28.417	8,350,774
2023-01-20	29.500	29.950	29.430	29.660	28.973	6,129,617
2023-01-19	29.480	29.630	29.020	29.420	28.739	7,326,573
2023-01-18	28.600	29.750	28.290	29.440	28.758	10,007,623
2023-01-17	28.300	28.790	28.220	28.600	27.938	5,216,012
2023-01-16	27.890	28.570	27.830	28.220	27.567	6,356,041
2023-01-13	28.100	28.440	27.830	28.020	27.371	5,160,785
2023-01-12	28.170	28.700	27.800	28.010	27.362	5,796,620
2023-01-11	28.220	28.650	28.030	28.230	27.577	10,170,642
2023-01-10	28.200	28.340	27.720	27.990	27.342	8,992,753
2023-01-09	27.380	28.200	27.130	28.120	27.469	13,405,217
2023-01-06	26.580	27.810	26.450	27.350	26.717	10,843,682
2023-01-05	26.150	26.910	26.110	26.660	26.043	7,720,062
2023-01-04	26.130	26.870	26.060	26.250	25.642	9,088,311
2023-01-03	26.170	26.640	25.350	26.470	25.857	11,215,533
2022-12-30	25.790	26.560	25.710	26.020	25.418	8,356,154
2022-12-29	25.420	26.490	25.400	25.790	25.193	10,422,704
2022-12-28	26.500	26.770	25.620	25.720	25.125	12,067,319
2022-12-27	25.930	27.380	25.030	26.770	26.150	19,093,812
2022-12-26	24.910	24.910	24.910	24.910	24.333	0
2022-12-23	25.180	25.550	24.710	24.910	24.333	6,855,742
2022-12-22	26.010	26.130	24.740	24.940	24.363	10,387,500
2022-12-21	26.200	26.250	25.600	25.880	25.281	6,221,897
2022-12-20	26.360	26.580	25.950	26.190	25.584	7,640,314
2022-12-19	26.800	27.440	26.280	26.500	25.887	7,292,213
2022-12-16	27.610	27.770	26.490	26.850	26.228	8,793,793
2022-12-15	27.250	27.620	27.110	27.590	26.951	6,987,814
2022-12-14	27.870	27.900	27.230	27.490	26.854	6,756,358
2022-12-13	28.220	28.450	27.530	27.750	27.108	8,083,692
2022-12-12	29.420	29.420	28.120	28.240	27.586	10,460,348
2022-12-09	29.400	29.770	29.200	29.450	28.768	7,579,790
2022-12-08	30.000	30.360	29.400	29.550	28.866	9,690,479
2022-12-07	31.560	31.600	30.140	30.300	29.599	15,396,154
2022-12-06	30.540	31.900	30.100	31.860	31.122	13,274,411
2022-12-05	30.700	30.770	30.060	30.720	30.009	7,515,658
2022-12-02	30.510	30.940	30.110	30.360	29.657	5,670,186
2022-12-01	30.600	31.500	30.300	30.600	29.892	7,429,099
2022-11-30	29.970	30.700	29.780	30.010	29.315	6,091,965
2022-11-29	29.360	30.200	29.260	29.960	29.266	5,759,418
2022-11-28	29.710	29.710	28.900	29.360	28.680	5,698,474
2022-11-25	30.400	30.600	29.610	29.930	29.237	5,526,489
2022-11-24	30.390	31.380	30.050	30.700	29.989	8,057,221
2022-11-23	29.450	30.200	28.780	30.030	29.335	7,590,490
2022-11-22	30.400	30.450	29.250	29.510	28.827	9,667,408
2022-11-21	30.650	31.290	30.190	30.390	29.686	9,241,549
2022-11-18	31.020	31.550	30.610	31.040	30.321	9,394,084
2022-11-17	32.880	33.020	30.810	31.190	30.468	13,606,988
2022-11-16	33.800	33.850	32.720	33.080	32.314	10,690,836
2022-11-15	32.070	33.910	31.700	33.620	32.842	15,187,081
2022-11-14	32.300	33.080	31.700	32.070	31.328	11,864,060
2022-11-11	32.400	33.380	31.780	32.580	31.826	11,523,872
2022-11-10	32.130	32.190	30.920	31.360	30.634	12,325,694
2022-11-09	32.280	33.190	31.990	32.400	31.650	7,175,621
2022-11-08	32.890	32.980	31.750	32.170	31.425	9,677,000
2022-11-07	31.230	33.150	31.040	32.800	32.041	19,184,886

← NewerPage 16 of 21 · 1,219 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.