Sunny Optical Technology (Group) Company Limited (SXC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 200 |
| Jun 04, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 03, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 31, 2024 | 5.09 | 5.17 | 5.09 | 5.17 | 5.17 | 200 |
| May 30, 2024 | 5.22 | 5.43 | 5.22 | 5.43 | 5.43 | 3 |
| May 30, 2024 | 0.219 Dividend | |||||
| May 29, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.75 | - |
| May 28, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.63 | - |
| May 27, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.62 | - |
| May 24, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.72 | - |
| May 23, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.90 | - |
| May 22, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.02 | - |
| May 21, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | - |
| May 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.93 | - |
| May 17, 2024 | 5.10 | 5.29 | 5.10 | 5.29 | 5.05 | 200 |
| May 16, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.82 | - |
| May 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.79 | - |
| May 14, 2024 | 5.05 | 5.22 | 5.05 | 5.22 | 4.99 | 193 |
| May 13, 2024 | 4.91 | 5.03 | 4.91 | 5.03 | 4.81 | 199 |
| May 10, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.73 | - |
| May 09, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.81 | - |
| May 08, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.54 | - |
| May 07, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.66 | - |
| May 06, 2024 | 4.81 | 4.94 | 4.81 | 4.94 | 4.72 | 340 |
| May 03, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.65 | - |
| May 02, 2024 | 4.72 | 4.85 | 4.70 | 4.85 | 4.64 | 354 |
| Apr 30, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Apr 29, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.39 | - |
| Apr 26, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.27 | - |
| Apr 25, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 3.97 | - |
| Apr 24, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.82 | - |
| Apr 23, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.08 | - |
| Apr 22, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.14 | - |
| Apr 19, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.00 | - |
| Apr 18, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.27 | - |
| Apr 17, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.20 | - |
| Apr 16, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.15 | - |
| Apr 15, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.48 | - |
| Apr 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.63 | - |
| Apr 11, 2024 | 4.86 | 5.05 | 4.86 | 5.05 | 4.82 | 757 |
| Apr 10, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.51 | - |
| Apr 09, 2024 | 4.57 | 4.71 | 4.57 | 4.71 | 4.50 | 1,000 |
| Apr 08, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.31 | - |
| Apr 05, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.19 | - |
| Apr 04, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.36 | - |
| Apr 03, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | - |
| Apr 02, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.52 | - |
| Mar 28, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.44 | - |
| Mar 27, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.35 | - |
| Mar 26, 2024 | 4.85 | 4.97 | 4.85 | 4.88 | 4.67 | 1,890 |
| Mar 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | - |
| Mar 22, 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 4.92 | 20 |
| Mar 21, 2024 | 5.43 | 5.50 | 5.34 | 5.50 | 5.26 | 603 |
| Mar 20, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.00 | - |
| Mar 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | - |
| Mar 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | - |
| Mar 15, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.83 | - |
| Mar 14, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.80 | 36 |
| Mar 13, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.00 | - |
| Mar 12, 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.07 | 500 |
| Mar 11, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.64 | - |
| Mar 08, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.50 | - |
| Mar 07, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.24 | - |
| Mar 06, 2024 | 5.75 | 5.85 | 5.70 | 5.85 | 5.59 | 1,401 |
| Mar 05, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.47 | - |
| Mar 04, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.74 | - |
| Mar 01, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.67 | - |
| Feb 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.69 | 264 |
| Feb 28, 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.68 | 105 |
| Feb 27, 2024 | 6.14 | 6.17 | 6.14 | 6.15 | 5.88 | 2,000 |
| Feb 26, 2024 | 6.07 | 6.28 | 6.07 | 6.28 | 6.00 | 2,000 |
| Feb 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.68 | - |
| Feb 22, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.64 | - |
| Feb 21, 2024 | 5.82 | 5.90 | 5.80 | 5.90 | 5.64 | 2,570 |
| Feb 20, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| Feb 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.55 | - |
| Feb 16, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.65 | - |
| Feb 15, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.58 | - |
| Feb 14, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | - |
| Feb 13, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.53 | - |
| Feb 12, 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.61 | 6,239 |
| Feb 09, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.35 | - |
| Feb 08, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.50 | - |
| Feb 07, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.52 | - |
| Feb 06, 2024 | 5.59 | 5.66 | 5.59 | 5.66 | 5.41 | 1,800 |
| Feb 05, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.11 | 214 |
| Feb 02, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.19 | - |
| Feb 01, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.39 | - |
| Jan 31, 2024 | 5.70 | 5.70 | 5.52 | 5.70 | 5.45 | 4,340 |
| Jan 30, 2024 | 6.32 | 6.32 | 6.27 | 6.27 | 5.99 | 160 |
| Jan 29, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.12 | - |
| Jan 26, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.29 | - |
| Jan 25, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.62 | - |
| Jan 24, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.47 | - |
| Jan 23, 2024 | 6.52 | 6.78 | 6.52 | 6.78 | 6.48 | 599 |
| Jan 22, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.86 | - |
| Jan 19, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.26 | - |
| Jan 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.16 | - |
| Jan 17, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.10 | - |
| Jan 16, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.