Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.450	30.830	28.430	30.720	30.009	15,289,272
2022-11-03	28.200	29.170	27.900	28.830	28.163	11,532,504
2022-11-02	27.960	28.570	27.580	28.230	27.577	10,280,040
2022-11-01	27.480	28.070	27.040	27.990	27.342	11,238,279
2022-10-31	27.740	28.090	27.200	27.530	26.893	8,479,356
2022-10-28	28.760	28.960	27.360	27.550	26.912	12,101,805
2022-10-27	29.600	30.360	29.080	29.150	28.475	8,782,355
2022-10-26	30.050	30.270	29.200	29.520	28.837	11,389,431
2022-10-25	29.890	30.600	29.300	30.000	29.306	9,258,860
2022-10-24	31.180	31.560	30.000	30.230	29.530	10,897,045
2022-10-21	31.200	31.700	30.750	31.180	30.458	5,706,555
2022-10-20	31.690	31.900	30.220	31.300	30.575	8,965,996
2022-10-19	32.070	33.870	31.130	31.400	30.673	14,573,165
2022-10-18	32.500	33.750	31.910	32.200	31.455	16,715,427
2022-10-17	30.210	32.600	30.120	32.460	31.709	16,234,322
2022-10-14	30.450	31.100	29.780	30.470	29.765	9,515,069
2022-10-13	30.180	30.920	30.040	30.100	29.403	10,179,196
2022-10-12	29.750	30.820	28.710	30.520	29.813	13,923,280
2022-10-11	28.030	30.210	28.030	29.800	29.110	16,093,282
2022-10-10	28.170	29.270	27.860	28.170	27.518	9,790,868
2022-09-30	28.700	29.080	27.700	27.790	27.147	9,427,390
2022-09-29	28.860	29.550	28.610	29.030	28.358	11,328,686
2022-09-28	29.620	29.950	28.540	28.780	28.114	10,179,561
2022-09-27	30.150	30.400	29.180	29.730	29.042	11,033,579
2022-09-26	30.100	30.700	29.280	30.070	29.374	12,358,454
2022-09-23	30.680	31.270	29.500	30.120	29.423	11,748,961
2022-09-22	30.910	32.180	30.100	30.860	30.146	13,013,800
2022-09-21	31.800	31.980	30.610	31.020	30.302	11,763,064
2022-09-20	31.280	32.590	30.600	31.800	31.064	13,715,358
2022-09-19	30.700	32.200	30.650	30.960	30.243	15,853,680
2022-09-16	33.000	33.740	30.750	30.750	30.038	26,466,119
2022-09-15	38.170	38.180	34.170	34.170	33.379	14,736,719
2022-09-14	37.010	38.790	36.800	37.970	37.091	9,703,653
2022-09-13	39.980	40.980	37.450	38.000	37.120	12,992,820
2022-09-09	39.580	40.490	38.380	39.620	38.703	12,017,487
2022-09-08	40.500	42.000	39.550	39.720	38.801	14,521,771
2022-09-07	37.800	41.690	37.030	40.770	39.826	23,463,275
2022-09-06	36.290	38.820	36.210	37.900	37.023	17,723,693
2022-09-05	36.540	36.880	34.800	36.410	35.567	17,387,203
2022-09-02	35.300	37.500	34.810	36.470	35.626	16,336,972
2022-09-01	34.180	36.160	33.210	35.200	34.385	19,240,448
2022-08-31	36.100	36.800	33.110	34.040	33.252	20,422,381
2022-08-30	34.350	37.210	34.280	36.580	35.733	19,193,937
2022-08-29	33.530	35.000	33.300	33.850	33.066	11,800,275
2022-08-26	33.880	35.990	33.880	34.560	33.760	16,360,729
2022-08-25	34.330	34.480	32.410	33.830	33.047	18,589,896
2022-08-24	37.500	37.800	33.830	34.330	33.535	26,190,750
2022-08-23	34.650	37.190	34.500	36.970	36.114	35,529,705
2022-08-22	31.510	34.850	31.380	34.240	33.447	34,768,914
2022-08-19	31.700	32.100	31.070	31.680	30.947	13,243,281
2022-08-18	31.100	32.190	31.060	31.800	31.064	16,261,938
2022-08-17	32.510	32.680	30.580	31.240	30.517	22,478,486
2022-08-16	32.380	33.390	31.930	32.580	31.826	19,492,947
2022-08-15	31.900	33.090	31.610	32.410	31.660	19,146,797
2022-08-12	32.160	32.860	31.890	31.900	31.162	10,751,907
2022-08-11	33.000	33.280	31.000	32.260	31.513	21,006,654
2022-08-10	34.400	34.640	32.990	33.000	32.236	15,310,003
2022-08-09	34.920	34.920	33.950	34.400	33.604	10,850,413
2022-08-08	34.500	35.720	33.530	34.870	34.063	11,799,606
2022-08-05	35.820	35.930	33.410	34.670	33.867	23,305,212

← NewerPage 17 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.