Shenzhen - Delayed Quote
CNY
Fujian Sunner Development Co., Ltd. (002299.SZ)
17.31
-0.05
(-0.29%)
At close: November 6 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.20
17.63
17.18
17.31
17.31
9,916,130
Nov 5, 2026
17.05
17.47
17.00
17.36
17.36
11,880,323
Nov 4, 2026
17.09
17.30
16.99
17.10
17.10
14,001,136
Nov 3, 2026
16.55
17.13
16.45
17.09
17.09
12,638,142
Nov 2, 2026
16.25
16.74
16.11
16.56
16.56
14,681,499
Oct 30, 2026
16.10
16.34
15.92
16.21
16.21
8,531,299
Oct 29, 2026
15.88
16.21
15.73
16.19
16.19
7,613,451
Oct 28, 2026
16.03
16.21
15.88
15.98
15.98
7,425,568
Oct 27, 2026
16.55
16.66
16.02
16.10
16.10
10,634,688
Oct 26, 2026
17.00
17.09
16.53
16.60
16.60
9,028,569
Oct 23, 2026
16.83
17.00
16.65
16.97
16.97
12,562,480
Oct 22, 2026
17.10
17.20
16.88
16.93
16.93
8,923,500
Oct 21, 2026
16.85
17.37
16.71
17.15
17.15
16,027,700
Oct 20, 2026
17.20
17.58
16.66
16.78
16.78
18,494,393
Oct 19, 2026
16.19
17.25
16.19
17.13
17.13
31,003,199
Oct 16, 2026
15.54
16.37
15.54
16.07
16.07
19,665,710
Oct 15, 2026
15.43
15.61
15.16
15.54
15.54
11,424,544
Oct 14, 2026
15.50
15.80
15.50
15.65
15.65
6,771,198
Oct 13, 2026
15.80
15.86
15.51
15.60
15.60
8,822,000
Oct 12, 2026
15.87
16.04
15.75
15.85
15.85
5,448,682
Oct 9, 2026
15.68
15.92
15.64
15.87
15.87
5,562,699
Oct 8, 2026
15.57
15.82
15.57
15.68
15.68
6,499,100
Sep 30, 2026
15.53
15.68
15.47
15.60
15.60
4,841,399
Sep 29, 2026
15.70
15.80
15.43
15.51
15.51
8,001,500
Sep 28, 2026
15.71
15.82
15.54
15.80
15.80
6,254,847
Sep 24, 2026
16.01
16.01
15.62
15.70
15.70
6,447,200
Sep 23, 2026
16.14
16.15
15.91
15.91
15.91
5,133,033
Sep 22, 2026
16.07
16.28
15.91
16.12
16.12
6,274,241
Sep 21, 2026
15.97
16.18
15.86
16.15
16.15
7,329,253
Sep 18, 2026
15.69
16.05
15.61
15.97
15.97
8,951,906
Sep 17, 2026
16.11
16.26
15.66
15.69
15.69
18,712,200
Sep 16, 2026
16.37
16.46
16.01
16.20
16.20
10,755,581
Sep 15, 2026
16.59
16.84
16.40
16.42
16.42
11,375,000
Sep 14, 2026
16.68
16.88
16.47
16.53
16.53
9,464,699
Sep 11, 2026
16.97
17.08
16.62
16.68
16.68
9,905,867
Sep 10, 2026
17.22
17.23
17.00
17.06
17.06
7,337,699
Sep 9, 2026
17.12
17.28
16.96
17.22
17.22
8,695,600
Sep 8, 2026
17.25
17.38
17.05
17.12
17.12
11,514,422
Sep 7, 2026
17.18
17.33
16.98
17.25
17.25
12,813,482
Sep 4, 2026
16.29
17.34
16.25
17.27
17.27
24,605,832
Sep 3, 2026
16.26
16.41
16.20
16.38
16.38
6,153,500
Sep 2, 2026
16.53
16.53
16.19
16.27
16.27
10,148,899
Sep 1, 2026
16.50
16.86
16.48
16.57
16.57
13,963,080
Aug 31, 2026
16.70
16.87
16.53
16.58
16.58
9,496,108
Aug 28, 2026
16.64
16.72
16.44
16.68
16.68
7,281,700
Aug 27, 2026
16.55
16.72
16.38
16.68
16.68
7,466,246
Aug 26, 2026
16.55
16.77
16.45
16.64
16.64
7,716,683
Aug 25, 2026
15.80
16.55
15.80
16.55
16.55
14,580,235
Aug 24, 2026
16.00
16.05
15.60
15.97
15.97
15,820,956
Aug 21, 2026
16.25
16.70
15.99
16.00
16.00
17,538,695
Aug 20, 2026
16.20
16.54
16.12
16.48
16.48
14,561,102
Aug 19, 2026
16.47
16.62
16.24
16.26
16.26
14,280,622
Aug 18, 2026
16.15
16.59
16.15
16.39
16.39
14,426,986
Aug 17, 2026
16.13
16.33
16.07
16.21
16.21
10,664,433
Aug 14, 2026
16.21
16.22
16.00
16.13
16.13
9,367,162
Aug 13, 2026
16.28
16.38
16.05
16.19
16.19
13,820,291
Aug 12, 2026
16.93
16.95
16.25
16.37
16.37
21,705,286
Aug 11, 2026
17.05
17.37
16.97
17.00
17.00
13,159,632
Aug 10, 2026
16.56
17.17
16.50
17.14
17.14
13,848,023
Aug 7, 2026
16.53
16.64
16.41
16.51
16.51
5,609,800
Aug 6, 2026
16.67
16.73
16.48
16.63
16.63
6,894,600
Aug 5, 2026
16.56
16.85
16.52
16.64
16.64
8,373,500
Aug 4, 2026
16.94
16.95
16.57
16.59
16.59
9,055,272
Aug 3, 2026
16.61
17.28
16.59
16.95
16.95
13,326,128
Jul 31, 2026
16.50
16.76
16.38
16.72
16.72
9,974,036
Jul 30, 2026
16.32
16.79
16.23
16.70
16.70
10,984,608
Jul 29, 2026
15.90
16.49
15.83
16.37
16.37
11,459,129
Jul 28, 2026
15.85
15.99
15.78
15.87
15.87
6,697,903
Jul 27, 2026
15.75
15.99
15.67
15.95
15.95
7,396,501
Jul 24, 2026
16.20
16.31
15.82
15.85
15.85
9,339,000
Jul 23, 2026
16.28
16.38
16.06
16.24
16.24
10,363,425
Jul 22, 2026
15.80
16.33
15.69
16.21
16.21
14,381,554
Jul 21, 2026
15.89
16.37
15.80
15.96
15.96
17,970,669
Jul 20, 2026
15.79
16.22
15.67
15.96
15.96
14,298,400
Jul 17, 2026
16.20
16.26
15.60
15.67
15.67
14,006,223
Jul 16, 2026
16.33
16.73
16.14
16.15
16.15
12,241,045
Jul 15, 2026
16.05
16.55
16.03
16.35
16.35
10,909,000
Jul 14, 2026
15.75
16.22
15.66
16.17
16.17
9,925,188
Jul 13, 2026
15.79
16.02
15.62
15.85
15.85
10,384,750
Jul 10, 2026
15.46
15.87
15.28
15.77
15.77
8,264,106
Jul 9, 2026
15.70
15.85
15.38
15.55
15.55
9,777,202
Jul 8, 2026
16.18
16.37
15.80
15.85
15.85
10,060,300
Jul 7, 2026
16.72
16.75
16.16
16.22
16.22
9,830,496
Jul 6, 2026
16.45
16.87
16.32
16.72
16.72
14,068,365
Jul 3, 2026
16.32
16.55
16.08
16.33
16.33
13,633,158
Jul 2, 2026
15.96
16.60
15.83
16.32
16.32
21,663,565
Jul 1, 2026
15.88
16.30
15.44
15.95
15.95
22,158,537
Jun 30, 2026
15.35
15.35
14.97
15.16
15.16
6,496,600
Jun 29, 2026
15.12
15.56
14.82
15.38
15.38
10,661,200
Jun 26, 2026
15.52
15.73
14.95
15.11
15.11
12,276,070
Jun 25, 2026
15.40
15.46
15.00
15.40
15.40
7,342,902
Jun 24, 2026
15.84
15.96
15.39
15.43
15.43
6,631,613
Jun 23, 2026
15.90
16.36
15.86
15.86
15.86
7,221,333
Jun 22, 2026
15.97
16.09
15.25
16.07
16.07
14,708,503
Jun 18, 2026
16.12
16.28
15.95
16.14
16.14
6,762,885
Jun 17, 2026
16.00
16.28
15.98
16.22
16.22
7,508,904
Jun 16, 2026
16.40
16.41
15.98
16.09
16.09
8,804,800
Jun 15, 2026
16.29
16.53
16.25
16.47
16.47
8,644,162
Jun 12, 2026
16.09
16.56
15.82
16.40
16.40
11,673,303
Jun 11, 2026
15.93
16.12
15.81
16.08
16.08
7,384,058
Jun 10, 2026
15.83
16.07
15.70
16.03
16.03
7,973,600
Jun 9, 2026
15.95
15.99
15.64
15.80
15.80
8,895,921
Jun 8, 2026
16.16
16.56
15.84
15.98
15.98
12,046,402
Jun 5, 2026
16.38
16.59
16.19
16.28
16.28
8,053,100
Jun 4, 2026
16.68
16.95
16.35
16.40
16.40
10,062,291
Jun 3, 2026
17.05
17.14
16.54
16.79
16.79
12,419,158
Jun 2, 2026
17.59
17.66
17.03
17.14
17.14
9,708,142
Jun 1, 2026
16.99
17.74
16.91
17.55
17.55
14,792,600
May 29, 2026
16.84
17.22
16.80
16.99
16.99
9,063,858
May 28, 2026
17.00
17.05
16.57
16.82
16.82
8,742,700
May 27, 2026
17.12
17.40
16.92
17.05
17.05
10,846,541
May 26, 2026
16.98
17.28
16.89
17.11
17.11
10,257,260
May 25, 2026
17.11
17.26
16.84
16.98
16.98
9,602,601
May 22, 2026
17.29
17.37
17.02
17.09
17.09
7,570,500
May 21, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
17.51
17.76
17.20
17.22
17.22
11,931,184
May 20, 2026
17.44
17.66
17.31
17.56
17.36
6,644,500
May 19, 2026
17.71
17.95
17.27
17.55
17.35
9,317,000
May 18, 2026
18.07
18.13
17.58
17.74
17.54
12,102,100
May 15, 2026
18.70
18.78
18.07
18.15
17.94
14,392,932
May 14, 2026
17.99
19.30
17.93
18.88
18.66
23,926,350
May 13, 2026
18.21
18.32
17.93
17.99
17.79
9,871,283
May 12, 2026
18.15
18.52
17.97
18.21
18.00
12,307,100
May 11, 2026
18.31
18.55
18.09
18.14
17.93
13,208,111
May 8, 2026
18.60
18.85
18.18
18.31
18.10
12,704,730
May 7, 2026
18.90
18.97
18.47
18.60
18.39
13,206,700
May 6, 2026
18.90
19.18
18.67
19.04
18.82
15,657,312
Apr 30, 2026
18.60
18.77
18.48
18.60
18.39
6,683,312
Apr 29, 2026
18.28
18.96
18.20
18.61
18.40
10,241,003
Apr 28, 2026
18.10
18.33
17.96
18.26
18.05
7,106,700
Apr 27, 2026
18.64
18.73
18.11
18.15
17.94
10,251,700
Apr 24, 2026
18.71
18.89
18.57
18.63
18.42
8,236,237
Apr 23, 2026
18.95
19.18
18.42
18.80
18.59
12,907,836
Apr 22, 2026
19.00
19.40
18.99
19.08
18.86
10,321,010
Apr 21, 2026
18.68
19.35
18.68
19.12
18.90
11,267,696
Apr 20, 2026
18.72
18.86
18.59
18.68
18.47
6,756,967
Apr 17, 2026
18.69
18.96
18.53
18.66
18.45
7,979,613
Apr 16, 2026
18.71
18.82
18.40
18.71
18.50
10,332,090
Apr 15, 2026
18.75
18.92
18.55
18.74
18.53
10,074,205
Apr 14, 2026
18.75
18.96
18.48
18.90
18.68
15,785,722
Apr 13, 2026
18.88
18.98
18.17
18.75
18.54
21,696,900
Apr 10, 2026
18.28
18.32
18.12
18.20
17.99
8,936,100
Apr 9, 2026
18.15
18.35
18.07
18.29
18.08
7,474,211
Apr 8, 2026
18.15
18.33
17.98
18.21
18.00
10,046,380
Apr 7, 2026
17.86
18.21
17.74
18.05
17.84
7,321,210
Apr 3, 2026
18.24
18.43
17.73
17.79
17.59
6,877,927
Apr 2, 2026
18.07
18.58
17.96
18.33
18.12
14,634,194
Apr 1, 2026
17.91
18.14
17.70
18.05
17.84
11,270,962
Mar 31, 2026
17.98
18.34
17.70
17.70
17.50
9,370,000
Mar 30, 2026
17.60
18.10
17.60
17.98
17.78
10,246,937
Mar 27, 2026
17.11
17.92
17.11
17.83
17.63
13,585,062
Mar 26, 2026
16.86
17.38
16.76
17.30
17.10
17,188,101
Mar 25, 2026
16.75
16.96
16.61
16.87
16.68
9,459,901
Mar 24, 2026
16.71
16.75
16.33
16.63
16.44
11,703,101
Mar 23, 2026
17.48
17.52
16.40
16.47
16.28
23,020,711
Mar 20, 2026
17.88
18.12
17.65
17.69
17.49
10,123,005
Mar 19, 2026
18.17
18.29
17.70
17.80
17.60
11,615,495
Mar 18, 2026
18.31
18.44
18.04
18.21
18.00
8,666,212
Mar 17, 2026
18.48
18.77
18.31
18.31
18.10
9,548,616
Mar 16, 2026
18.47
18.95
18.47
18.60
18.39
13,535,163
Mar 13, 2026
19.02
19.06
18.48
18.51
18.30
13,050,495
Mar 12, 2026
19.14
19.18
18.63
19.02
18.80
15,489,518
Mar 11, 2026
19.32
19.33
18.80
19.18
18.96
15,557,358
Mar 10, 2026
19.45
19.57
19.19
19.28
19.06
17,824,812
Mar 9, 2026
19.79
19.99
19.37
19.64
19.42
19,237,826
Mar 6, 2026
19.24
19.85
19.22
19.80
19.57
22,674,893
Mar 5, 2026
19.48
19.50
19.07
19.29
19.07
17,187,129
Mar 4, 2026
18.93
19.67
18.88
19.53
19.31
21,085,660
Mar 3, 2026
19.46
19.57
19.11
19.14
18.92
22,379,068
Mar 2, 2026
19.03
19.60
18.86
19.46
19.24
23,116,876
Feb 27, 2026
18.65
19.40
18.58
19.30
19.08
23,483,064
Feb 26, 2026
18.47
18.71
18.35
18.68
18.47
13,643,341
Feb 25, 2026
18.12
18.53
17.96
18.50
18.29
15,831,214
Feb 24, 2026
18.01
18.22
17.75
18.05
17.84
13,106,894
Feb 13, 2026
18.19
18.37
17.99
18.01
17.80
12,380,387
Feb 12, 2026
18.78
18.80
18.15
18.19
17.98
15,257,147
Feb 11, 2026
18.56
18.85
18.38
18.78
18.57
17,387,306
Feb 10, 2026
18.47
18.58
18.16
18.45
18.24
16,151,152
Feb 9, 2026
18.26
18.43
17.96
18.40
18.19
25,233,253
Feb 6, 2026
17.08
18.45
17.03
18.06
17.85
35,405,197
Feb 5, 2026
17.19
17.62
17.17
17.23
17.03
17,758,448
Feb 4, 2026
16.98
17.24
16.73
17.24
17.04
17,662,060
Feb 3, 2026
17.01
17.07
16.62
16.90
16.71
17,151,302
Feb 2, 2026
17.22
17.42
16.87
16.90
16.71
25,605,289
Jan 30, 2026
17.07
17.61
16.99
17.22
17.02
26,908,257
Jan 29, 2026
16.82
17.15
16.77
17.09
16.90
18,166,159
Jan 28, 2026
16.49
17.10
16.35
16.88
16.69
18,341,834
Jan 27, 2026
16.88
16.98
16.41
16.57
16.38
15,404,660
Jan 26, 2026
16.75
16.96
16.56
16.91
16.72
16,147,790
Jan 23, 2026
16.62
16.75
16.57
16.75
16.56
10,053,364
Jan 22, 2026
16.55
16.64
16.45
16.61
16.42
8,804,570
Jan 21, 2026
16.81
16.82
16.48
16.60
16.41
11,340,635
Jan 20, 2026
16.72
16.98
16.67
16.79
16.60
15,697,563
Jan 19, 2026
16.20
16.86
16.12
16.70
16.51
20,864,543
Jan 16, 2026
16.51
16.52
16.11
16.18
16.00
14,884,833
Jan 15, 2026
16.42
16.70
16.40
16.51
16.32
20,989,605
Jan 14, 2026
16.33
16.43
15.97
16.12
15.94
16,410,412
Jan 13, 2026
16.62
16.71
16.30
16.33
16.14
14,330,462
Jan 12, 2026
16.61
16.69
16.28
16.69
16.50
15,432,033
Jan 9, 2026
16.54
16.65
16.42
16.60
16.41
9,946,263
Jan 8, 2026
16.76
16.87
16.49
16.54
16.35
11,525,701
Jan 7, 2026
16.77
16.98
16.62
16.67
16.48
11,678,727
Jan 6, 2026
16.64
16.79
16.54
16.77
16.58
13,550,622
Jan 5, 2026
16.54
16.66
16.47
16.63
16.44
12,221,451
Dec 31, 2025
16.52
16.62
16.40
16.54
16.35
7,390,300
Dec 30, 2025
16.44
16.74
16.38
16.56
16.37
10,196,000
Dec 29, 2025
16.54
16.74
16.41
16.44
16.25
10,077,280
Dec 26, 2025
16.30
16.64
16.28
16.56
16.37
9,329,459
Dec 25, 2025
16.44
16.66
16.22
16.34
16.15
9,329,737
Dec 24, 2025
16.46
16.51
16.18
16.36
16.17
9,623,161
Dec 23, 2025
16.55
16.72
16.47
16.51
16.32
9,541,242
Dec 22, 2025
16.41
16.67
16.36
16.59
16.40
13,114,135
Dec 19, 2025
15.86
16.53
15.82
16.43
16.24
17,969,900
Dec 18, 2025
15.81
15.95
15.75
15.86
15.68
6,790,080
Dec 17, 2025
16.10
16.15
15.71
15.88
15.70
13,268,599
Dec 16, 2025
16.17
16.30
15.91
16.02
15.84
9,795,700
Dec 15, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
16.00
16.18
15.93
16.07
15.89
9,595,600
Dec 12, 2025
16.13
16.41
16.00
16.40
15.92
13,316,759
Dec 11, 2025
16.58
16.65
16.11
16.13
15.65
14,297,223
Dec 10, 2025
16.18
17.05
16.14
16.56
16.07
22,051,548
Dec 9, 2025
16.11
16.27
16.01
16.14
15.66
9,927,213
Dec 8, 2025
15.93
16.11
15.78
16.08
15.61
9,622,201
Dec 5, 2025
15.90
15.95
15.74
15.92
15.45
5,708,482
Dec 4, 2025
15.94
16.01
15.83
15.83
15.36
6,916,293
Dec 3, 2025
16.07
16.18
15.90
15.98
15.51
9,109,352
Dec 2, 2025
16.04
16.09
15.94
16.06
15.59
6,551,241
Dec 1, 2025
16.15
16.19
15.90
16.08
15.61
12,277,903
Nov 28, 2025
16.11
16.21
16.04
16.16
15.68
6,344,699
Nov 27, 2025
16.11
16.27
16.05
16.16
15.68
8,348,421
Nov 26, 2025
16.12
16.22
16.00
16.01
15.54
7,848,505
Nov 25, 2025
16.11
16.28
15.94
16.16
15.68
10,682,243
Nov 24, 2025
16.08
16.33
16.00
16.09
15.62
8,918,179
Nov 21, 2025
16.18
16.37
15.99
16.03
15.56
9,925,422
Nov 20, 2025
16.51
16.56
16.14
16.25
15.77
10,634,216
Nov 19, 2025
16.58
16.64
16.30
16.49
16.00
9,075,951
Nov 18, 2025
16.70
16.78
16.52
16.57
16.08
6,300,100
Nov 17, 2025
17.14
17.18
16.60
16.72
16.23
12,821,439
Nov 14, 2025
17.08
17.44
17.08
17.12
16.62
9,100,821
Nov 13, 2025
17.23
17.24
17.00
17.19
16.68
8,444,475
Nov 12, 2025
17.38
17.50
17.16
17.16
16.65
9,876,471
Nov 11, 2025
17.46
17.46
17.17
17.34
16.83
10,011,384
Nov 10, 2025
17.00
17.50
16.83
17.45
16.94
16,173,477
Nov 7, 2025
16.92
17.19
16.85
16.92
16.42
9,268,779
Nov 6, 2025
16.82
17.10
16.73
16.92
16.42
8,832,584
