Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.680	19.070	18.520	18.840	18.019	7,131,797
2022-02-08	18.230	18.890	18.020	18.410	17.608	7,750,607
2022-02-07	17.410	18.300	17.410	18.080	17.292	7,449,066
2022-01-28	17.500	17.730	16.880	17.150	16.403	6,482,171
2022-01-27	17.950	18.070	17.300	17.300	16.546	5,396,069
2022-01-26	17.610	18.170	17.610	17.910	17.129	6,677,385
2022-01-25	18.930	19.080	17.250	17.710	16.938	11,958,382
2022-01-24	19.530	19.690	19.070	19.130	18.296	7,904,438
2022-01-21	19.820	19.980	19.400	19.800	18.937	3,582,593
2022-01-20	20.680	20.750	19.650	19.810	18.947	7,077,043
2022-01-19	20.500	20.940	20.080	20.740	19.836	8,353,322
2022-01-18	20.780	21.030	20.550	20.600	19.702	4,993,500
2022-01-17	21.100	21.260	20.500	20.770	19.865	7,700,404
2022-01-14	20.970	21.180	20.740	21.050	20.133	7,247,840
2022-01-13	20.880	21.280	20.610	20.990	20.075	9,548,577
2022-01-12	20.500	20.800	20.450	20.800	19.894	5,724,154
2022-01-11	20.290	20.760	20.220	20.410	19.521	6,268,808
2022-01-10	20.600	20.700	20.140	20.210	19.329	6,608,569
2022-01-07	20.310	20.900	20.210	20.620	19.721	9,137,479
2022-01-06	19.910	20.380	19.910	20.310	19.425	3,924,957
2022-01-05	20.660	20.660	19.830	20.090	19.214	6,650,927
2022-01-04	20.530	20.850	20.200	20.670	19.769	5,595,636
2021-12-31	20.240	20.590	20.210	20.520	19.626	4,550,971
2021-12-30	20.330	20.470	20.160	20.300	19.415	5,065,691
2021-12-29	19.930	20.460	19.700	20.410	19.521	8,011,083
2021-12-28	19.520	19.950	19.450	19.940	19.071	4,638,515
2021-12-27	19.500	19.720	19.120	19.570	18.717	6,213,123
2021-12-24	20.590	20.660	19.550	19.570	18.717	10,066,575
2021-12-23	20.200	20.690	20.010	20.580	19.683	7,741,868
2021-12-22	20.100	20.360	20.070	20.110	19.234	5,182,275
2021-12-21	19.770	20.120	19.720	20.050	19.176	5,558,500
2021-12-20	19.860	19.970	19.600	19.700	18.841	6,667,055
2021-12-17	20.730	20.940	19.980	20.040	19.167	10,074,387
2021-12-16	20.630	20.800	20.500	20.720	19.817	5,747,987
2021-12-15	20.760	20.970	20.540	20.630	19.731	7,542,601
2021-12-14	21.600	21.600	20.700	20.760	19.855	11,637,448
2021-12-13	21.530	21.680	21.110	21.680	20.735	8,491,408
2021-12-10	21.320	21.600	21.130	21.560	20.620	7,688,648
2021-12-09	22.030	22.100	21.360	21.370	20.439	12,891,823
2021-12-08	22.350	22.520	21.900	22.050	21.089	13,128,669
2021-12-07	21.950	23.090	21.950	22.360	21.386	19,676,076
2021-12-06	22.200	22.590	21.680	22.000	21.041	21,785,728
2021-12-03	20.850	22.920	20.790	22.620	21.634	30,418,543
2021-12-02	21.350	21.580	20.840	20.840	19.932	9,725,653
2021-12-01	21.040	21.450	20.750	21.350	20.420	12,946,389
2021-11-30	21.170	21.350	20.560	20.920	20.008	9,331,830
2021-11-29	20.600	21.170	20.340	20.900	19.989	10,615,284
2021-11-26	20.900	21.480	20.600	21.080	20.161	9,589,678
2021-11-25	21.390	21.690	21.010	21.070	20.152	12,340,340
2021-11-24	21.230	21.520	21.000	21.450	20.515	15,557,728
2021-11-23	20.400	21.770	20.270	21.200	20.276	24,832,507
2021-11-22	20.210	20.460	19.850	20.260	19.377	12,276,016
2021-11-19	19.900	20.200	19.620	20.110	19.234	14,038,829
2021-11-18	19.470	20.090	19.370	19.860	18.994	15,727,554
2021-11-17	18.650	19.860	18.480	19.560	18.708	19,121,566
2021-11-16	19.130	19.130	18.550	18.620	17.809	13,849,207
2021-11-15	18.950	19.230	18.630	19.150	18.315	11,363,440
2021-11-12	18.900	19.380	18.820	19.010	18.182	15,981,686
2021-11-11	18.900	18.980	18.630	18.890	18.067	7,986,175
2021-11-10	18.900	18.900	18.230	18.730	17.914	12,557,494

← NewerPage 20 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.