Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.340	14.430	14.040	14.040	14.040	10,432,800
2025-01-22	14.280	14.510	14.140	14.220	14.220	12,547,580
2025-01-21	14.210	14.500	14.040	14.450	14.450	18,943,620
2025-01-20	13.960	14.490	13.950	14.210	14.210	13,576,079
2025-01-17	14.060	14.300	13.610	13.930	13.930	13,373,720
2025-01-16	13.960	14.410	13.960	14.150	14.150	14,264,200
2025-01-15	14.020	14.180	13.850	13.910	13.910	10,763,540
2025-01-14	13.530	14.140	13.370	14.080	14.080	15,301,207
2025-01-13	13.630	13.690	13.360	13.530	13.530	16,184,794
2025-01-10	14.640	14.860	13.800	14.030	14.030	24,385,216
2025-01-09	14.540	14.780	14.400	14.520	14.520	24,437,713
2025-01-08	14.150	14.880	13.930	14.880	14.880	37,379,560
2025-01-07	14.080	14.510	13.950	14.270	14.270	21,064,719
2025-01-06	13.360	14.530	13.250	14.020	14.020	24,948,834
2025-01-03	14.230	14.320	13.430	13.500	13.500	24,111,700
2025-01-02	13.550	14.390	13.470	14.230	14.230	26,316,253
2024-12-31	13.850	13.990	13.510	13.510	13.510	6,633,760
2024-12-30	13.900	14.050	13.790	13.920	13.920	5,615,255
2024-12-27	13.730	14.090	13.620	14.000	14.000	7,727,740
2024-12-26	13.660	13.960	13.540	13.730	13.730	4,090,786
2024-12-25	13.900	13.900	13.530	13.670	13.670	5,416,100
2024-12-24	13.680	13.960	13.660	13.860	13.860	6,333,886
2024-12-23	13.820	14.190	13.630	13.640	13.640	9,429,059
2024-12-20	13.610	13.820	13.510	13.720	13.720	4,575,160
2024-12-19	13.770	13.780	13.390	13.630	13.630	7,663,143
2024-12-18	13.790	14.150	13.660	13.770	13.770	10,710,879
2024-12-17	13.600	13.800	13.500	13.550	13.550	6,602,580
2024-12-16	13.810	13.880	13.580	13.660	13.660	6,237,800
2024-12-13	14.150	14.410	13.810	13.880	13.880	8,828,679
2024-12-12	14.200	14.360	14.040	14.260	14.260	10,017,900
2024-12-11	14.310	14.420	14.100	14.190	14.190	8,234,331
2024-12-10	14.250	14.360	13.950	14.110	14.110	11,997,800
2024-12-09	13.940	14.070	13.680	13.760	13.760	7,361,740
2024-12-06	13.750	13.990	13.500	13.940	13.940	8,660,920
2024-12-05	13.430	13.780	13.290	13.660	13.660	6,029,137
2024-12-04	13.730	13.740	13.360	13.450	13.450	6,075,620
2024-12-03	13.850	13.870	13.570	13.690	13.690	6,166,600
2024-12-02	13.620	13.930	13.550	13.830	13.830	7,800,400
2024-11-29	13.300	13.710	13.210	13.610	13.610	6,245,520
2024-11-28	13.420	13.580	13.340	13.350	13.350	6,498,909
2024-11-27	13.260	13.530	12.890	13.510	13.510	8,326,400
2024-11-26	13.610	13.710	13.290	13.340	13.340	7,529,795
2024-11-25	13.480	13.840	13.430	13.710	13.710	7,502,651
2024-11-22	13.900	14.190	13.470	13.480	13.480	8,651,425
2024-11-21	14.040	14.210	13.840	13.960	13.960	5,670,935
2024-11-20	13.900	14.100	13.810	14.030	14.030	7,341,695
2024-11-19	13.440	13.930	13.390	13.910	13.910	9,434,187
2024-11-18	13.760	13.900	13.360	13.440	13.440	10,338,300
2024-11-15	13.920	14.110	13.630	13.640	13.640	10,180,280
2024-11-14	14.520	14.630	13.950	13.980	13.980	9,630,354
2024-11-13	14.630	14.760	14.200	14.570	14.570	9,688,196
2024-11-12	15.050	15.300	14.480	14.610	14.610	14,548,684
2024-11-11	14.410	15.100	14.400	15.050	15.050	14,948,882
2024-11-08	15.050	15.260	14.550	14.630	14.630	20,280,506
2024-11-07	14.830	15.030	14.690	14.920	14.920	13,292,520
2024-11-06	14.500	15.500	14.480	14.970	14.970	25,581,680
2024-11-05	13.930	14.460	13.800	14.320	14.320	18,666,723
2024-11-04	13.870	13.960	13.580	13.930	13.930	11,104,940
2024-11-01	13.690	14.240	13.600	13.780	13.780	18,985,245
2024-10-31	13.500	13.960	13.410	13.800	13.800	17,216,600

← NewerPage 8 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.