Sunstone Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.480	13.680	13.380	13.560	13.560	11,829,090
2024-10-29	14.080	14.120	13.530	13.620	13.620	23,379,180
2024-10-28	14.500	14.780	13.880	14.040	14.040	37,433,372
2024-10-25	13.500	14.650	13.350	14.650	14.650	38,168,903
2024-10-24	13.260	14.060	13.160	13.320	13.320	40,968,117
2024-10-23	12.490	12.870	12.380	12.780	12.780	11,499,600
2024-10-22	12.230	12.510	12.130	12.500	12.500	8,837,960
2024-10-21	12.170	12.460	12.100	12.230	12.230	8,895,715
2024-10-18	11.850	12.440	11.840	12.140	12.140	11,149,500
2024-10-17	12.030	12.150	11.860	11.890	11.890	7,064,300
2024-10-16	11.900	12.140	11.810	11.950	11.950	6,809,040
2024-10-15	12.050	12.260	11.900	11.900	11.900	7,943,645
2024-10-14	11.950	12.200	11.710	12.200	12.200	8,944,261
2024-10-11	12.280	12.300	11.790	11.870	11.870	9,629,202
2024-10-10	12.430	12.690	12.050	12.300	12.300	12,045,750
2024-10-09	13.010	13.100	12.180	12.280	12.280	17,722,152
2024-10-08	14.080	14.080	12.800	13.350	13.350	24,220,210
2024-09-30	12.220	12.840	12.050	12.800	12.800	18,488,934
2024-09-27	11.300	11.720	11.200	11.680	11.680	7,851,210
2024-09-26	10.450	10.990	10.400	10.980	10.980	8,366,151
2024-09-25	10.570	10.830	10.390	10.400	10.400	9,212,720
2024-09-24	10.050	10.450	9.960	10.450	10.450	10,711,796
2024-09-23	9.920	10.050	9.820	9.890	9.890	5,766,800
2024-09-20	10.330	10.330	9.880	9.970	9.970	6,356,600
2024-09-19	10.000	10.400	9.920	10.330	10.330	4,703,500
2024-09-18	10.100	10.100	9.780	9.950	9.950	3,621,060
2024-09-13	10.310	10.400	10.060	10.090	10.090	3,398,000
2024-09-12	10.350	10.570	10.270	10.320	10.320	3,446,760
2024-09-11	10.160	10.390	10.120	10.310	10.310	4,228,000
2024-09-10	10.290	10.320	10.060	10.250	10.250	3,635,400
2024-09-09	10.330	10.430	10.260	10.300	10.300	3,524,650
2024-09-06	10.680	10.720	10.340	10.360	10.360	3,903,050
2024-09-05	10.600	10.880	10.570	10.650	10.650	4,581,600
2024-09-04	10.580	10.790	10.530	10.630	10.630	3,712,200
2024-09-03	10.620	10.780	10.510	10.630	10.630	3,588,300
2024-09-02	10.740	10.860	10.570	10.610	10.610	4,800,360
2024-08-30	10.650	10.990	10.480	10.810	10.810	5,872,000
2024-08-29	10.210	10.680	10.180	10.600	10.600	5,576,200
2024-08-28	10.140	10.400	10.130	10.260	10.260	4,689,457
2024-08-27	10.240	10.390	10.170	10.190	10.190	6,434,960
2024-08-26	10.310	10.650	10.220	10.380	10.380	8,053,781
2024-08-23	10.350	10.540	10.240	10.310	10.310	5,146,697
2024-08-22	10.690	10.950	10.240	10.250	10.250	7,977,553
2024-08-21	10.300	10.540	10.300	10.360	10.360	5,491,800
2024-08-20	10.550	10.660	10.290	10.380	10.380	3,450,400
2024-08-19	10.430	10.740	10.430	10.540	10.540	3,701,400
2024-08-16	10.600	10.680	10.420	10.420	10.420	3,094,027
2024-08-15	10.590	10.750	10.460	10.610	10.610	5,940,007
2024-08-14	11.030	11.110	10.600	10.600	10.600	4,891,600
2024-08-13	10.900	11.070	10.800	11.050	11.050	2,895,900
2024-08-12	11.030	11.130	10.870	10.950	10.950	3,883,000
2024-08-09	11.250	11.420	11.030	11.050	11.050	3,033,300
2024-08-08	11.030	11.390	10.980	11.250	11.250	3,495,816
2024-08-07	11.320	11.330	11.060	11.190	11.190	3,200,600
2024-08-06	11.150	11.390	11.100	11.300	11.300	3,871,600
2024-08-05	11.300	11.520	11.010	11.030	11.030	4,596,600
2024-08-02	11.480	11.550	11.330	11.420	11.420	4,073,303
2024-08-01	11.750	11.810	11.420	11.540	11.540	5,443,303
2024-07-31	10.950	11.640	10.860	11.620	11.620	6,298,278
2024-07-30	11.030	11.060	10.680	10.950	10.950	5,298,236

← NewerPage 9 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.