Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.370	17.370	17.370	17.370	16.613	0
2022-05-10	17.370	17.370	17.370	17.370	16.613	0
2022-05-09	17.370	17.370	17.370	17.370	16.613	0
2022-05-06	17.370	17.370	17.370	17.370	16.613	0
2022-05-05	17.370	17.370	17.370	17.370	16.613	0
2022-04-29	17.370	17.370	17.370	17.370	16.613	0
2022-04-28	17.370	17.370	17.370	17.370	16.613	0
2022-04-27	16.110	17.470	15.900	17.370	16.613	9,732,928
2022-04-26	17.500	17.770	16.310	16.470	15.752	7,654,767
2022-04-25	18.500	18.500	17.250	17.310	16.556	7,905,475
2022-04-22	18.470	19.360	17.710	18.920	18.095	9,817,239
2022-04-21	19.880	19.880	18.330	18.460	17.656	11,154,446
2022-04-20	20.300	20.300	19.720	19.880	19.014	9,016,122
2022-04-19	19.750	20.450	19.650	20.430	19.540	10,502,086
2022-04-18	19.990	20.410	19.620	19.940	19.071	9,836,591
2022-04-15	20.490	21.990	19.930	20.000	19.128	19,622,804
2022-04-14	20.350	20.790	20.140	20.600	19.702	13,124,903
2022-04-13	19.810	20.880	19.690	20.330	19.444	18,907,634
2022-04-12	19.850	20.250	19.350	19.980	19.109	12,775,957
2022-04-11	20.920	20.920	19.620	19.800	18.937	24,347,228
2022-04-08	19.190	20.550	19.190	20.550	19.654	33,125,292
2022-04-07	19.160	19.520	18.680	18.680	17.866	8,542,863
2022-04-06	19.340	19.540	19.020	19.340	18.497	7,012,259
2022-04-01	18.990	19.600	18.860	19.430	18.583	8,190,748
2022-03-31	19.410	19.600	19.050	19.120	18.287	7,510,931
2022-03-30	18.470	19.680	18.430	19.540	18.688	14,563,670
2022-03-29	18.800	18.890	18.220	18.260	17.464	5,942,407
2022-03-28	18.580	19.100	17.900	18.700	17.885	7,006,740
2022-03-25	18.840	19.260	18.500	18.590	17.780	5,794,273
2022-03-24	19.610	19.610	18.850	19.030	18.201	8,718,864
2022-03-23	18.830	19.880	18.670	19.630	18.775	14,918,775
2022-03-22	17.980	19.010	17.780	18.830	18.009	13,376,876
2022-03-21	18.550	18.950	17.890	18.020	17.235	9,033,099
2022-03-18	17.680	18.850	17.630	18.500	17.694	9,319,502
2022-03-17	17.300	18.150	17.230	17.770	16.996	11,791,458
2022-03-16	17.420	17.480	16.090	17.080	16.336	12,188,929
2022-03-15	18.700	18.700	17.020	17.040	16.297	13,381,723
2022-03-14	18.940	19.800	18.620	18.690	17.875	11,201,638
2022-03-11	18.420	19.070	17.900	18.990	18.162	9,022,004
2022-03-10	18.270	19.050	18.040	18.730	17.914	11,427,878
2022-03-09	19.070	19.280	17.400	18.030	17.244	17,695,370
2022-03-08	20.100	20.400	18.780	19.170	18.335	18,434,388
2022-03-07	21.000	21.100	20.120	20.300	19.415	16,163,721
2022-03-04	20.400	21.120	20.020	20.640	19.740	23,461,991
2022-03-03	19.950	21.250	19.950	20.530	19.635	49,623,799
2022-03-02	19.840	20.380	18.920	19.530	18.679	50,452,773
2022-03-01	17.700	19.470	17.430	19.470	18.621	22,376,920
2022-02-28	17.710	17.830	17.320	17.700	16.929	5,956,097
2022-02-25	17.530	18.100	17.530	17.810	17.034	7,989,736
2022-02-24	18.030	18.150	17.080	17.420	16.661	9,123,815
2022-02-23	17.480	18.110	17.470	18.060	17.273	7,372,173
2022-02-22	17.840	17.840	17.170	17.470	16.709	7,751,841
2022-02-21	17.640	17.920	17.550	17.890	17.110	8,402,671
2022-02-18	17.340	17.790	17.200	17.650	16.881	6,735,260
2022-02-17	17.570	17.720	17.310	17.400	16.642	6,692,787
2022-02-16	17.470	17.910	17.400	17.660	16.890	7,862,853
2022-02-15	17.810	17.830	17.060	17.260	16.508	7,839,737
2022-02-14	18.280	18.390	17.250	17.460	16.699	14,477,377
2022-02-11	18.790	18.850	18.240	18.320	17.522	5,446,437
2022-02-10	18.960	19.180	18.680	18.800	17.981	6,363,937

← NewerPage 19 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.