Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.000	7.040	6.560	6.660	6.660	93,211,825
2022-03-01	6.650	7.320	6.580	7.070	7.070	155,378,440
2022-02-28	7.660	7.720	6.300	6.400	6.400	285,917,561
2022-02-25	8.200	8.320	7.600	7.650	7.650	121,922,564
2022-02-24	8.760	8.810	8.060	8.080	8.080	110,628,914
2022-02-23	9.040	9.130	8.700	8.850	8.850	37,328,002
2022-02-22	8.870	9.070	8.680	8.950	8.950	48,325,600
2022-02-21	9.550	9.600	8.620	8.920	8.920	187,295,738
2022-02-18	9.400	9.960	9.360	9.790	9.790	94,099,886
2022-02-17	9.520	9.610	9.200	9.300	9.300	59,709,660
2022-02-16	9.690	9.720	9.380	9.450	9.450	45,660,956
2022-02-15	9.680	9.810	9.430	9.530	9.530	55,609,528
2022-02-14	10.800	10.820	9.670	9.680	9.680	92,775,582
2022-02-11	11.060	11.600	10.900	10.980	10.980	109,979,152
2022-02-10	9.840	10.740	9.770	10.720	10.720	85,428,769
2022-02-09	9.570	10.240	9.570	9.660	9.660	42,518,667
2022-02-08	9.780	9.890	9.250	9.450	9.450	35,186,700
2022-02-07	9.640	9.800	9.090	9.700	9.700	41,619,000
2022-02-04	10.000	10.160	9.560	9.630	9.630	21,364,748
2022-01-31	9.610	9.610	9.610	9.610	9.610	0
2022-01-28	9.840	10.160	9.160	9.400	9.400	43,859,652
2022-01-27	9.990	10.000	9.540	9.840	9.840	51,344,464
2022-01-26	10.320	10.460	10.000	10.240	10.240	49,368,440
2022-01-25	10.680	11.000	10.060	10.280	10.280	78,364,942
2022-01-24	11.300	11.860	10.600	10.760	10.760	128,824,929
2022-01-21	10.840	11.500	10.640	11.440	11.440	160,067,600
2022-01-20	10.080	11.040	9.860	10.900	10.900	346,935,078
2022-01-19	8.860	9.490	8.850	9.460	9.460	152,708,437
2022-01-18	8.780	9.220	8.680	8.790	8.790	80,861,780
2022-01-17	9.220	9.270	8.470	8.720	8.720	128,968,600
2022-01-14	9.360	9.630	9.080	9.180	9.180	159,573,279
2022-01-13	10.040	10.080	9.060	9.130	9.130	878,215,551
2022-01-12	12.500	12.680	11.520	11.800	11.800	82,568,844
2022-01-11	11.940	12.820	11.700	12.180	12.180	88,890,841
2022-01-10	10.400	12.240	10.400	12.020	12.020	156,254,271
2022-01-07	10.460	10.740	9.610	10.720	10.720	91,280,395
2022-01-06	11.120	11.260	9.990	10.300	10.300	78,180,543
2022-01-05	11.200	11.220	10.840	10.980	10.980	46,964,886
2022-01-04	10.940	11.720	10.940	11.260	11.260	62,350,790
2022-01-03	11.880	11.880	10.440	10.660	10.660	51,783,294
2021-12-31	11.640	11.780	11.180	11.780	11.780	16,897,360
2021-12-30	11.480	11.500	11.000	11.180	11.180	18,223,038
2021-12-29	11.900	11.960	11.300	11.420	11.420	19,239,240
2021-12-28	11.320	12.000	11.300	11.960	11.960	53,249,000
2021-12-24	11.700	11.780	10.820	11.180	11.180	29,802,163
2021-12-23	11.660	11.860	11.380	11.540	11.540	25,128,253
2021-12-22	11.580	11.620	11.060	11.500	11.500	26,471,728
2021-12-21	10.680	11.520	10.480	11.480	11.480	62,071,028
2021-12-20	12.840	12.840	10.380	10.480	10.480	135,205,573
2021-12-17	12.700	12.980	12.500	12.740	12.740	48,046,243
2021-12-16	11.960	13.080	11.880	12.560	12.560	50,668,825
2021-12-15	12.360	12.480	11.740	11.840	11.840	80,332,575
2021-12-14	14.000	14.060	12.100	12.360	12.360	136,365,961
2021-12-13	15.620	15.880	14.160	14.180	14.180	71,398,710
2021-12-10	15.260	15.900	15.060	15.400	15.400	30,317,187
2021-12-09	15.480	15.860	14.940	15.720	15.720	39,015,477
2021-12-08	15.480	15.620	14.920	14.960	14.960	69,861,241
2021-12-07	14.220	15.580	14.120	15.540	15.540	124,218,535
2021-12-06	13.660	14.420	13.140	13.300	13.300	70,536,851
2021-12-03	13.380	13.560	12.660	13.460	13.460	49,917,683

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-11	2.0000 HKD
2020-11-03	1.6500 HKD
2020-06-01	1.3400 HKD
2019-06-06	0.9420 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.