Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.730	37.200	35.220	35.720	34.893	12,518,435
2022-08-03	37.700	38.820	36.600	36.710	35.860	10,152,496
2022-08-02	37.100	38.400	36.020	37.410	36.544	17,962,852
2022-08-01	38.380	39.090	36.500	37.370	36.505	21,806,669
2022-07-29	38.750	39.500	37.470	38.370	37.482	13,736,601
2022-07-28	40.910	41.470	38.700	38.750	37.853	19,153,115
2022-07-27	41.960	41.960	40.010	40.860	39.914	12,072,660
2022-07-26	41.090	42.330	39.450	41.950	40.979	13,830,261
2022-07-25	41.280	43.240	40.910	41.190	40.236	13,581,875
2022-07-22	41.020	42.900	38.620	41.910	40.940	19,410,606
2022-07-21	43.370	43.440	40.110	40.500	39.562	20,681,134
2022-07-20	41.000	44.190	40.380	44.190	43.167	22,817,709
2022-07-19	43.000	44.140	41.120	41.260	40.305	23,000,737
2022-07-18	48.180	50.100	43.370	43.550	42.542	26,122,662
2022-07-15	45.640	49.310	44.500	48.190	47.074	21,027,570
2022-07-14	42.000	44.830	40.280	44.830	43.792	18,780,404
2022-07-13	43.000	43.560	38.570	40.750	39.807	28,339,732
2022-07-12	43.630	46.790	42.010	42.850	41.858	26,945,126
2022-07-11	39.930	43.630	39.710	43.630	42.620	24,988,268
2022-07-08	40.700	43.560	38.930	39.660	38.742	20,405,896
2022-07-07	36.560	40.700	36.300	40.700	39.758	17,962,696
2022-07-06	36.830	38.670	36.070	37.000	36.143	14,705,129
2022-07-05	37.750	38.600	35.780	37.210	36.349	17,956,743
2022-07-04	38.180	38.970	37.060	37.680	36.808	16,675,822
2022-07-01	36.850	39.160	34.530	38.750	37.853	27,037,782
2022-06-30	35.970	38.660	35.650	36.850	35.997	18,003,404
2022-06-29	36.770	38.660	36.000	36.760	35.909	22,129,400
2022-06-28	36.790	37.300	35.050	36.770	35.919	17,207,230
2022-06-27	37.400	38.490	36.030	37.050	36.192	25,860,988
2022-06-24	36.880	39.040	35.790	37.800	36.925	30,403,332
2022-06-23	34.270	37.300	33.860	36.900	36.046	37,186,538
2022-06-22	32.480	35.060	32.210	35.060	34.248	34,989,069
2022-06-21	33.680	34.480	30.900	31.870	31.132	35,830,060
2022-06-20	31.780	34.230	30.460	33.720	32.939	40,160,439
2022-06-17	28.980	31.960	28.600	31.500	30.771	39,438,399
2022-06-16	27.350	29.540	27.350	29.050	28.378	25,654,230
2022-06-15	29.600	30.040	27.500	27.540	26.902	22,473,232
2022-06-14	28.120	30.000	27.980	29.910	29.218	25,940,715
2022-06-13	29.440	30.180	28.100	28.770	28.104	33,065,304
2022-06-10	26.390	29.180	26.210	29.180	28.505	33,263,390
2022-06-09	25.460	27.100	25.250	26.530	25.916	31,378,710
2022-06-08	24.050	25.800	23.460	25.340	24.753	28,389,693
2022-06-07	25.000	26.100	24.210	24.360	23.796	22,438,227
2022-06-06	23.140	25.580	23.140	25.070	24.490	35,861,427
2022-06-02	22.420	23.480	22.370	23.250	22.712	18,891,052
2022-06-01	22.200	23.360	22.180	22.720	22.194	24,528,373
2022-05-31	22.000	22.570	21.470	22.380	21.862	15,836,951
2022-05-30	21.710	22.620	21.570	22.470	21.491	15,677,108
2022-05-27	22.450	23.380	21.950	22.240	21.271	24,285,008
2022-05-26	22.520	22.910	21.200	22.690	21.701	28,015,650
2022-05-25	22.900	23.500	21.470	22.420	21.443	36,253,895
2022-05-24	22.610	24.170	22.370	23.250	22.237	48,581,982
2022-05-23	23.640	24.080	22.010	22.810	21.816	47,425,062
2022-05-20	25.430	25.430	22.500	24.310	23.251	73,084,421
2022-05-19	23.120	23.120	23.120	23.120	22.112	1,089,115
2022-05-18	21.020	21.020	21.020	21.020	20.104	637,034
2022-05-17	19.110	19.110	19.110	19.110	18.277	509,900
2022-05-16	17.370	17.370	17.370	17.370	16.613	0
2022-05-13	17.370	17.370	17.370	17.370	16.613	0
2022-05-12	17.370	17.370	17.370	17.370	16.613	0

← NewerPage 18 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.