Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-10-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-10-13 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-10-12 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-10-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-10-08 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-09-30 | 8.610 | 9.100 | 8.590 | 9.100 | 9.100 | 35,687,520 |
| 2026-09-29 | 7.780 | 8.390 | 7.670 | 8.270 | 8.270 | 61,697,000 |
| 2026-09-28 | 7.820 | 8.160 | 7.570 | 7.780 | 7.780 | 49,128,560 |
| 2026-09-24 | 7.780 | 8.080 | 7.680 | 7.760 | 7.760 | 68,119,953 |
| 2026-09-23 | 7.930 | 8.210 | 7.750 | 7.960 | 7.960 | 57,753,457 |
| 2026-09-22 | 8.460 | 8.670 | 7.800 | 7.950 | 7.950 | 106,208,000 |
| 2026-09-21 | 7.190 | 7.950 | 7.120 | 7.950 | 7.950 | 52,774,500 |
| 2026-09-18 | 7.050 | 7.350 | 6.900 | 7.230 | 7.230 | 52,946,602 |
| 2026-09-17 | 7.120 | 7.280 | 6.670 | 7.030 | 7.030 | 83,244,602 |
| 2026-09-16 | 6.180 | 6.780 | 6.130 | 6.780 | 6.780 | 27,503,939 |
| 2026-09-15 | 6.300 | 6.320 | 6.140 | 6.160 | 6.160 | 15,018,300 |
| 2026-09-14 | 6.100 | 6.290 | 6.060 | 6.260 | 6.260 | 15,554,200 |
| 2026-09-11 | 6.350 | 6.350 | 6.030 | 6.210 | 6.210 | 23,031,600 |
| 2026-09-10 | 6.540 | 6.580 | 6.360 | 6.370 | 6.370 | 27,645,199 |
| 2026-09-09 | 6.280 | 6.550 | 6.190 | 6.510 | 6.510 | 31,768,100 |
| 2026-09-08 | 6.400 | 6.570 | 6.260 | 6.280 | 6.280 | 24,156,500 |
| 2026-09-07 | 6.290 | 6.540 | 6.050 | 6.450 | 6.450 | 34,314,898 |
| 2026-09-04 | 6.380 | 6.380 | 6.120 | 6.190 | 6.190 | 34,205,500 |
| 2026-09-03 | 6.500 | 6.540 | 6.230 | 6.310 | 6.310 | 33,155,301 |
| 2026-09-02 | 6.550 | 6.610 | 6.450 | 6.500 | 6.500 | 26,027,301 |
| 2026-09-01 | 6.620 | 6.680 | 6.480 | 6.620 | 6.620 | 30,866,199 |
| 2026-08-31 | 6.410 | 6.690 | 6.350 | 6.660 | 6.660 | 30,607,301 |
| 2026-08-28 | 6.520 | 6.680 | 6.410 | 6.500 | 6.500 | 48,791,000 |
| 2026-08-27 | 6.290 | 6.860 | 6.220 | 6.660 | 6.660 | 80,898,719 |
| 2026-08-26 | 6.400 | 6.700 | 6.290 | 6.430 | 6.430 | 57,749,801 |
| 2026-08-25 | 6.120 | 6.540 | 6.050 | 6.450 | 6.450 | 55,531,609 |
| 2026-08-24 | 6.000 | 6.240 | 6.000 | 6.200 | 6.200 | 48,595,199 |
| 2026-08-21 | 5.860 | 6.090 | 5.760 | 6.060 | 6.060 | 37,060,121 |
| 2026-08-20 | 5.900 | 6.050 | 5.810 | 5.930 | 5.930 | 31,412,520 |
| 2026-08-19 | 6.070 | 6.260 | 5.850 | 5.900 | 5.900 | 37,866,246 |
| 2026-08-18 | 6.080 | 6.260 | 5.970 | 6.230 | 6.230 | 53,377,461 |
| 2026-08-17 | 5.990 | 6.040 | 5.790 | 6.020 | 6.020 | 39,215,301 |
| 2026-08-14 | 5.900 | 5.940 | 5.660 | 5.870 | 5.870 | 45,518,379 |
| 2026-08-13 | 6.160 | 6.180 | 5.870 | 5.900 | 5.900 | 62,098,398 |
| 2026-08-12 | 5.910 | 6.160 | 5.910 | 6.110 | 6.110 | 75,839,000 |
| 2026-08-11 | 5.740 | 6.020 | 5.560 | 5.870 | 5.870 | 89,419,398 |
| 2026-08-10 | 5.260 | 5.740 | 5.260 | 5.740 | 5.740 | 53,458,105 |
| 2026-08-07 | 5.000 | 5.240 | 4.900 | 5.220 | 5.220 | 51,370,102 |
| 2026-08-06 | 4.910 | 5.090 | 4.840 | 5.020 | 5.020 | 48,355,602 |
| 2026-08-05 | 4.820 | 4.970 | 4.800 | 4.910 | 4.910 | 39,226,219 |
| 2026-08-04 | 4.690 | 4.850 | 4.650 | 4.820 | 4.820 | 46,500,000 |
| 2026-08-03 | 4.590 | 4.740 | 4.550 | 4.700 | 4.700 | 57,598,602 |
| 2026-07-31 | 4.500 | 4.760 | 4.500 | 4.650 | 4.650 | 98,112,992 |
| 2026-07-30 | 4.990 | 5.070 | 4.450 | 4.450 | 4.450 | 105,589,898 |
| 2026-07-29 | 5.040 | 5.290 | 4.810 | 4.940 | 4.940 | 149,562,500 |
| 2026-07-28 | 5.040 | 5.280 | 4.970 | 5.280 | 5.280 | 109,575,898 |
| 2026-07-27 | 4.480 | 4.800 | 4.330 | 4.800 | 4.800 | 67,233,000 |
| 2026-07-24 | 4.050 | 4.360 | 3.920 | 4.360 | 4.360 | 53,465,398 |
| 2026-07-23 | 3.730 | 4.080 | 3.730 | 3.960 | 3.960 | 60,689,199 |
| 2026-07-22 | 3.820 | 3.870 | 3.700 | 3.710 | 3.710 | 26,329,539 |
| 2026-07-21 | 3.780 | 3.900 | 3.510 | 3.870 | 3.870 | 39,819,281 |
| 2026-07-20 | 3.950 | 4.020 | 3.620 | 3.700 | 3.700 | 36,115,301 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-23 | 0.1000 CNY |
| 2020-09-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.