Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.650	21.760	20.850	21.200	21.200	33,302,741
2025-07-24	21.440	21.700	21.210	21.570	21.570	35,259,673
2025-07-23	21.460	22.220	21.330	21.630	21.630	45,592,800
2025-07-22	21.190	22.540	20.990	21.650	21.650	57,774,760
2025-07-21	19.470	21.190	19.340	21.190	21.190	43,332,085
2025-07-18	18.960	19.620	18.960	19.260	19.260	21,580,670
2025-07-17	18.860	19.300	18.810	18.980	18.980	18,615,617
2025-07-16	18.920	19.390	18.750	18.840	18.840	25,908,171
2025-07-15	18.870	19.120	18.350	18.550	18.550	27,323,730
2025-07-14	19.000	19.250	18.670	18.820	18.820	12,120,632
2025-07-11	18.710	18.960	18.680	18.940	18.940	11,334,733
2025-07-10	18.520	18.860	18.480	18.820	18.820	11,132,800
2025-07-09	18.540	18.670	18.360	18.590	18.590	10,751,500
2025-07-08	18.010	18.620	17.940	18.530	18.530	12,052,030
2025-07-07	17.510	18.070	17.510	18.040	18.040	14,108,800
2025-07-04	17.710	17.860	17.280	17.530	17.530	25,475,482
2025-07-03	18.580	18.640	18.290	18.580	18.580	9,760,213
2025-07-02	18.600	18.650	18.370	18.510	18.510	11,896,503
2025-07-01	18.370	18.800	18.140	18.750	18.750	17,232,285
2025-06-30	18.530	18.600	18.250	18.380	18.380	12,573,100
2025-06-27	18.230	18.720	18.110	18.480	18.480	16,935,940
2025-06-26	18.380	18.470	18.110	18.170	18.170	12,320,000
2025-06-25	18.160	18.570	18.080	18.360	18.360	21,467,500
2025-06-24	17.150	18.170	17.150	18.000	18.000	21,705,229
2025-06-23	17.040	17.520	16.990	17.120	17.120	10,167,700
2025-06-20	17.250	17.350	17.090	17.130	17.130	5,817,460
2025-06-19	17.610	17.780	17.100	17.240	17.240	10,611,873
2025-06-18	17.770	17.830	17.360	17.610	17.610	13,721,621
2025-06-17	17.500	17.940	17.470	17.750	17.750	13,865,217
2025-06-16	17.270	17.880	17.200	17.550	17.550	17,228,727
2025-06-13	17.090	17.250	16.960	17.230	17.230	9,800,453
2025-06-12	16.910	17.180	16.840	17.130	17.130	8,377,287
2025-06-11	16.750	17.100	16.690	16.980	16.980	9,003,318
2025-06-10	16.690	16.920	16.580	16.710	16.710	7,639,363
2025-06-09	16.660	16.880	16.630	16.730	16.730	6,096,399
2025-06-06	16.590	16.780	16.560	16.650	16.650	5,924,904
2025-06-05	16.500	16.680	16.450	16.540	16.540	5,154,200
2025-06-04	16.250	16.900	16.250	16.590	16.590	10,081,562
2025-06-03	16.000	16.480	15.470	16.280	16.280	12,411,240
2025-05-30	16.300	16.380	16.100	16.160	16.160	5,852,500
2025-05-29	16.170	16.520	16.150	16.380	16.380	5,496,600
2025-05-28	16.260	16.330	16.150	16.190	16.190	3,303,764
2025-05-27	16.530	16.530	16.200	16.270	16.270	5,957,900
2025-05-26	16.780	16.830	16.430	16.530	16.530	6,772,900
2025-05-23	16.890	17.060	16.730	16.730	16.730	7,091,920
2025-05-22	17.050	17.220	16.680	16.690	16.690	7,151,700
2025-05-21	17.010	17.180	16.960	17.070	17.070	5,611,900
2025-05-20	17.020	17.260	16.870	17.070	17.070	8,123,900
2025-05-19	17.070	17.330	16.600	16.980	16.980	14,891,880
2025-05-16	16.820	17.880	16.760	17.440	17.440	15,447,859
2025-05-15	17.190	17.230	16.850	16.880	16.880	6,055,737
2025-05-14	17.300	17.380	17.010	17.230	17.230	6,389,900
2025-05-13	17.580	17.600	17.140	17.250	17.250	8,148,290
2025-05-12	17.180	17.300	16.980	17.290	17.290	9,033,700
2025-05-09	17.370	17.600	16.880	16.940	16.940	11,417,600
2025-05-08	17.400	17.620	17.310	17.370	17.370	6,926,800
2025-05-07	17.810	17.960	17.350	17.490	17.490	11,269,008
2025-05-06	17.450	17.820	17.300	17.650	17.650	12,385,320
2025-04-30	17.240	17.500	17.120	17.360	17.360	9,769,600
2025-04-29	17.040	17.740	17.040	17.330	17.330	15,710,517

← NewerPage 6 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.