Sunjuice Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 300.50 | 302.00 | 300.00 | 302.00 | 295.83 | 18,007 |
| 2023-02-08 | 297.50 | 301.00 | 296.00 | 300.50 | 294.36 | 26,124 |
| 2023-02-07 | 301.50 | 305.50 | 295.00 | 300.50 | 294.36 | 44,162 |
| 2023-02-06 | 290.00 | 298.50 | 289.50 | 296.00 | 289.95 | 38,108 |
| 2023-02-03 | 288.50 | 298.50 | 288.50 | 295.00 | 288.97 | 43,076 |
| 2023-02-02 | 282.00 | 291.00 | 282.00 | 290.00 | 284.07 | 26,144 |
| 2023-02-01 | 283.00 | 285.00 | 282.50 | 285.00 | 279.17 | 8,097 |
| 2023-01-31 | 285.00 | 287.00 | 280.00 | 283.50 | 277.71 | 15,196 |
| 2023-01-30 | 277.00 | 292.00 | 277.00 | 283.50 | 277.71 | 32,200 |
| 2023-01-17 | 272.00 | 280.00 | 271.50 | 275.50 | 269.87 | 26,036 |
| 2023-01-16 | 273.00 | 274.00 | 271.50 | 272.00 | 266.44 | 7,000 |
| 2023-01-13 | 271.50 | 271.50 | 269.00 | 270.00 | 264.48 | 6,110 |
| 2023-01-12 | 268.00 | 271.50 | 268.00 | 271.50 | 265.95 | 5,166 |
| 2023-01-11 | 271.00 | 271.00 | 268.00 | 268.00 | 262.52 | 7,096 |
| 2023-01-10 | 260.50 | 268.00 | 260.50 | 264.00 | 258.60 | 14,037 |
| 2023-01-09 | 255.00 | 260.00 | 254.50 | 256.00 | 250.77 | 20,188 |
| 2023-01-06 | 266.00 | 266.00 | 260.00 | 262.00 | 256.64 | 18,007 |
| 2023-01-05 | 271.00 | 271.00 | 265.00 | 266.50 | 261.05 | 11,001 |
| 2023-01-04 | 272.00 | 272.00 | 271.50 | 271.50 | 265.95 | 2,000 |
| 2023-01-03 | 271.50 | 271.50 | 271.50 | 271.50 | 265.95 | 1,100 |
| 2022-12-30 | 264.50 | 273.00 | 264.50 | 271.50 | 265.95 | 6,000 |
| 2022-12-29 | 273.00 | 273.00 | 268.00 | 268.00 | 262.52 | 3,020 |
| 2022-12-28 | 270.00 | 275.00 | 265.00 | 267.00 | 261.54 | 15,164 |
| 2022-12-27 | 270.00 | 270.00 | 270.00 | 270.00 | 264.48 | 2,158 |
| 2022-12-26 | 270.00 | 270.00 | 268.00 | 268.00 | 262.52 | 2,248 |
| 2022-12-23 | 267.00 | 267.50 | 266.50 | 267.00 | 261.54 | 6,020 |
| 2022-12-22 | 271.00 | 274.00 | 271.00 | 272.50 | 266.93 | 6,000 |
| 2022-12-21 | 271.50 | 271.50 | 265.50 | 267.50 | 262.03 | 10,080 |
| 2022-12-20 | 278.00 | 286.00 | 265.50 | 265.50 | 260.07 | 60,035 |
| 2022-12-19 | 269.00 | 269.00 | 258.00 | 264.00 | 258.60 | 26,070 |
| 2022-12-16 | 271.50 | 282.00 | 263.00 | 263.00 | 257.62 | 32,163 |
| 2022-12-15 | 281.00 | 281.00 | 276.50 | 276.50 | 270.85 | 5,032 |
| 2022-12-14 | 283.50 | 283.50 | 280.00 | 283.50 | 277.71 | 8,007 |
| 2022-12-13 | 280.00 | 283.50 | 278.00 | 282.50 | 276.73 | 5,218 |
| 2022-12-12 | 280.00 | 280.00 | 280.00 | 280.00 | 274.28 | 1,124 |
| 2022-12-09 | 280.00 | 282.00 | 276.50 | 278.50 | 272.81 | 26,074 |
| 2022-12-08 | 272.00 | 282.00 | 266.50 | 270.50 | 264.97 | 19,106 |
| 2022-12-07 | 261.00 | 287.00 | 261.00 | 274.50 | 268.89 | 109,056 |
| 2022-12-06 | 268.00 | 268.00 | 258.50 | 261.00 | 255.67 | 10,060 |
| 2022-12-05 | 258.00 | 269.00 | 255.00 | 268.50 | 263.01 | 15,456 |
| 2022-12-02 | 258.50 | 266.00 | 257.00 | 258.00 | 252.73 | 15,124 |
| 2022-12-01 | 250.00 | 267.00 | 250.00 | 266.00 | 260.56 | 45,821 |
| 2022-11-30 | 231.50 | 243.00 | 231.50 | 243.00 | 238.03 | 14,170 |
| 2022-11-29 | 227.00 | 227.00 | 227.00 | 227.00 | 222.36 | 0 |
| 2022-11-28 | 227.00 | 227.00 | 227.00 | 227.00 | 222.36 | 0 |
| 2022-11-25 | 229.00 | 229.00 | 227.00 | 227.00 | 222.36 | 4,180 |
| 2022-11-24 | 231.00 | 231.00 | 226.50 | 229.50 | 224.81 | 5,126 |
| 2022-11-23 | 228.00 | 228.00 | 228.00 | 228.00 | 223.34 | 0 |
| 2022-11-22 | 228.00 | 228.00 | 228.00 | 228.00 | 223.34 | 1,010 |
| 2022-11-21 | 232.00 | 232.00 | 230.50 | 230.50 | 225.79 | 5,025 |
| 2022-11-18 | 236.00 | 236.00 | 234.00 | 234.00 | 229.22 | 8,042 |
| 2022-11-17 | 235.50 | 237.00 | 233.50 | 234.00 | 229.22 | 6,026 |
| 2022-11-16 | 243.50 | 245.00 | 230.00 | 239.00 | 234.11 | 77,308 |
| 2022-11-15 | 220.00 | 238.50 | 220.00 | 238.50 | 233.63 | 42,708 |
| 2022-11-14 | 212.00 | 218.00 | 212.00 | 217.00 | 212.56 | 11,480 |
| 2022-11-11 | 207.50 | 212.00 | 207.50 | 212.00 | 207.67 | 2,099 |
| 2022-11-10 | 212.00 | 212.00 | 212.00 | 212.00 | 207.67 | 1,654 |
| 2022-11-09 | 206.50 | 212.00 | 206.50 | 212.00 | 207.67 | 11,046 |
| 2022-11-08 | 203.50 | 203.50 | 203.50 | 203.50 | 199.34 | 1,038 |
| 2022-11-07 | 201.00 | 203.50 | 200.50 | 203.50 | 199.34 | 7,261 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 6.5000 CNY |
| 2022-07-22 | 13.0000 CNY |
| 2021-08-05 | 12.0000 CNY |
| 2020-07-14 | 6.2000 CNY |
| 2019-07-17 | 6.8200 CNY |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.