Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.260	17.600	17.150	17.270	17.270	12,061,005
2025-04-25	16.910	17.220	16.900	17.030	17.030	10,374,810
2025-04-24	16.960	17.130	16.480	16.790	16.790	13,679,559
2025-04-23	17.740	17.900	16.640	16.820	16.820	23,961,536
2025-04-22	16.870	17.420	16.760	17.250	17.250	13,565,600
2025-04-21	16.080	16.980	15.960	16.960	16.960	11,127,862
2025-04-18	15.760	16.230	15.650	16.120	16.120	7,516,100
2025-04-17	15.460	15.920	15.460	15.730	15.730	4,511,522
2025-04-16	16.020	16.040	15.320	15.600	15.600	7,327,650
2025-04-15	16.100	16.320	15.940	16.020	16.020	6,537,293
2025-04-14	15.830	16.300	15.830	16.230	16.230	13,267,740
2025-04-11	15.060	15.890	15.030	15.710	15.710	11,643,255
2025-04-10	15.010	15.680	15.010	15.210	15.210	15,649,094
2025-04-09	14.200	14.730	13.380	14.510	14.510	18,121,511
2025-04-08	15.150	15.450	14.280	14.610	14.610	22,465,135
2025-04-07	15.820	16.280	15.450	15.450	15.450	14,029,860
2025-04-03	17.360	17.730	17.110	17.170	17.170	13,572,300
2025-04-02	17.410	18.090	17.270	17.750	17.750	19,906,000
2025-04-01	16.810	17.520	16.780	17.190	17.190	11,700,324
2025-03-31	17.160	17.590	16.700	16.960	16.960	13,433,813
2025-03-28	17.020	17.080	16.700	16.830	16.830	9,467,580
2025-03-27	17.250	17.460	16.960	17.060	17.060	12,044,725
2025-03-26	16.670	17.640	16.670	17.440	17.440	25,206,052
2025-03-25	16.630	16.770	16.370	16.730	16.730	10,211,100
2025-03-24	16.470	16.700	16.320	16.640	16.640	12,771,300
2025-03-21	16.540	17.160	16.400	16.490	16.490	14,560,135
2025-03-20	16.880	16.880	16.410	16.530	16.530	14,547,314
2025-03-19	17.140	17.210	16.700	16.890	16.890	14,912,268
2025-03-18	16.940	16.980	16.700	16.870	16.870	11,792,199
2025-03-17	17.000	17.300	16.880	16.930	16.930	13,044,420
2025-03-14	16.920	17.190	16.670	16.920	16.920	16,782,921
2025-03-13	17.010	17.160	16.610	16.940	16.940	28,353,571
2025-03-12	20.000	20.000	16.910	17.270	17.270	50,753,015
2025-03-11	17.960	18.650	17.870	18.310	18.310	19,090,753
2025-03-10	19.060	19.180	17.940	18.100	18.100	28,237,700
2025-03-07	18.800	19.890	18.770	19.060	19.060	27,220,098
2025-03-06	19.200	19.340	18.750	18.820	18.820	24,506,106
2025-03-05	18.000	19.390	17.650	19.190	19.190	34,845,810
2025-03-04	18.220	18.650	17.910	18.060	18.060	24,926,161
2025-03-03	17.520	18.900	17.260	18.300	18.300	44,074,395
2025-02-28	18.000	18.140	17.000	17.180	17.180	18,637,820
2025-02-27	17.650	18.090	17.530	17.830	17.830	17,738,645
2025-02-26	17.220	17.700	17.180	17.560	17.560	14,437,669
2025-02-25	17.090	17.460	17.080	17.210	17.210	11,840,939
2025-02-24	17.370	17.530	16.710	17.260	17.260	20,961,900
2025-02-21	17.650	18.120	17.560	17.700	17.700	15,932,940
2025-02-20	17.450	17.840	17.350	17.650	17.650	15,254,822
2025-02-19	17.000	17.590	17.000	17.480	17.480	15,844,662
2025-02-18	17.660	17.800	16.970	17.050	17.050	18,097,980
2025-02-17	17.380	17.700	17.200	17.610	17.610	21,561,897
2025-02-14	17.830	18.130	17.680	17.850	17.850	21,592,536
2025-02-13	18.790	19.000	17.820	17.980	17.980	43,694,270
2025-02-12	16.980	18.570	16.900	18.570	18.570	33,379,565
2025-02-11	16.760	17.000	16.440	16.880	16.880	39,951,583
2025-02-10	16.290	16.900	16.290	16.610	16.610	59,932,496
2025-02-07	14.540	15.990	14.480	15.990	15.990	58,775,959
2025-02-06	14.100	14.540	13.960	14.540	14.540	14,583,428
2025-02-05	14.360	14.440	13.950	14.100	14.100	13,226,800
2025-01-27	14.520	14.730	14.270	14.330	14.330	10,711,595
2025-01-24	14.080	14.500	14.000	14.490	14.490	13,940,727

← NewerPage 7 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.