Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 2.880 | 2.990 | 2.870 | 2.950 | 2.950 | 11,329,100 |
| 2024-07-18 | 2.900 | 2.940 | 2.810 | 2.910 | 2.910 | 16,612,700 |
| 2024-07-17 | 3.110 | 3.140 | 2.960 | 2.970 | 2.970 | 12,393,502 |
| 2024-07-16 | 3.020 | 3.090 | 3.010 | 3.060 | 3.060 | 8,879,200 |
| 2024-07-15 | 3.140 | 3.150 | 3.000 | 3.030 | 3.030 | 11,131,500 |
| 2024-07-12 | 3.130 | 3.170 | 3.090 | 3.130 | 3.130 | 15,258,700 |
| 2024-07-11 | 3.120 | 3.160 | 3.050 | 3.130 | 3.130 | 26,589,400 |
| 2024-07-10 | 3.120 | 3.170 | 3.000 | 3.030 | 3.030 | 37,391,800 |
| 2024-07-09 | 2.890 | 3.190 | 2.840 | 3.190 | 3.190 | 21,392,700 |
| 2024-07-08 | 3.050 | 3.110 | 2.890 | 2.900 | 2.900 | 12,765,400 |
| 2024-07-05 | 2.980 | 3.040 | 2.920 | 3.000 | 3.000 | 11,142,502 |
| 2024-07-04 | 3.150 | 3.150 | 2.980 | 2.980 | 2.980 | 10,498,800 |
| 2024-07-03 | 3.180 | 3.200 | 3.120 | 3.140 | 3.140 | 8,631,400 |
| 2024-07-02 | 3.180 | 3.210 | 3.120 | 3.180 | 3.180 | 10,398,700 |
| 2024-07-01 | 3.180 | 3.210 | 3.030 | 3.120 | 3.120 | 11,333,600 |
| 2024-06-28 | 3.180 | 3.250 | 3.100 | 3.150 | 3.150 | 9,817,600 |
| 2024-06-27 | 3.220 | 3.270 | 3.120 | 3.120 | 3.120 | 9,343,200 |
| 2024-06-26 | 3.040 | 3.220 | 2.980 | 3.220 | 3.220 | 10,406,200 |
| 2024-06-25 | 3.070 | 3.130 | 3.000 | 3.030 | 3.030 | 8,853,700 |
| 2024-06-24 | 3.200 | 3.240 | 3.050 | 3.070 | 3.070 | 9,959,400 |
| 2024-06-21 | 3.300 | 3.300 | 3.150 | 3.250 | 3.250 | 8,358,100 |
| 2024-06-20 | 3.430 | 3.430 | 3.260 | 3.280 | 3.280 | 8,231,500 |
| 2024-06-19 | 3.430 | 3.480 | 3.360 | 3.400 | 3.400 | 6,931,520 |
| 2024-06-18 | 3.320 | 3.460 | 3.290 | 3.410 | 3.410 | 11,531,000 |
| 2024-06-17 | 3.330 | 3.360 | 3.270 | 3.310 | 3.310 | 8,522,200 |
| 2024-06-14 | 3.330 | 3.360 | 3.260 | 3.320 | 3.320 | 9,037,800 |
| 2024-06-13 | 3.370 | 3.430 | 3.320 | 3.330 | 3.330 | 8,069,060 |
| 2024-06-12 | 3.300 | 3.390 | 3.240 | 3.370 | 3.370 | 12,967,500 |
| 2024-06-11 | 3.190 | 3.260 | 3.070 | 3.240 | 3.240 | 11,158,700 |
| 2024-06-07 | 3.110 | 3.310 | 3.100 | 3.260 | 3.260 | 15,267,520 |
| 2024-06-06 | 3.330 | 3.410 | 3.030 | 3.100 | 3.100 | 19,161,404 |
| 2024-06-05 | 3.420 | 3.450 | 3.260 | 3.310 | 3.310 | 17,105,019 |
| 2024-06-04 | 3.720 | 3.720 | 3.410 | 3.460 | 3.460 | 21,703,199 |
| 2024-06-03 | 3.850 | 3.850 | 3.670 | 3.720 | 3.720 | 9,836,300 |
| 2024-05-31 | 3.790 | 3.860 | 3.780 | 3.810 | 3.810 | 7,024,900 |
| 2024-05-30 | 3.780 | 3.800 | 3.700 | 3.770 | 3.770 | 6,581,100 |
| 2024-05-29 | 3.820 | 3.870 | 3.760 | 3.770 | 3.770 | 9,710,800 |
| 2024-05-28 | 3.890 | 3.900 | 3.780 | 3.790 | 3.790 | 6,339,500 |
| 2024-05-27 | 3.920 | 3.920 | 3.760 | 3.870 | 3.870 | 7,726,900 |
| 2024-05-24 | 3.890 | 3.960 | 3.850 | 3.850 | 3.850 | 6,278,700 |
| 2024-05-23 | 4.020 | 4.020 | 3.900 | 3.910 | 3.910 | 7,296,399 |
| 2024-05-22 | 3.900 | 4.020 | 3.900 | 4.010 | 4.010 | 8,468,500 |
| 2024-05-21 | 3.960 | 3.980 | 3.860 | 3.940 | 3.940 | 10,206,720 |
| 2024-05-20 | 4.000 | 4.080 | 3.930 | 3.970 | 3.970 | 11,415,200 |
| 2024-05-17 | 3.920 | 4.050 | 3.870 | 4.040 | 4.040 | 12,622,635 |
| 2024-05-16 | 3.800 | 3.980 | 3.800 | 3.940 | 3.940 | 14,105,406 |
| 2024-05-15 | 3.830 | 3.890 | 3.730 | 3.800 | 3.800 | 12,455,599 |
| 2024-05-14 | 3.880 | 4.000 | 3.820 | 3.830 | 3.830 | 15,124,300 |
| 2024-05-13 | 4.020 | 4.040 | 3.890 | 3.910 | 3.910 | 12,908,100 |
| 2024-05-10 | 4.180 | 4.220 | 4.070 | 4.090 | 4.090 | 8,457,700 |
| 2024-05-09 | 4.120 | 4.210 | 4.080 | 4.170 | 4.170 | 10,489,080 |
| 2024-05-08 | 4.180 | 4.200 | 4.060 | 4.090 | 4.090 | 9,789,400 |
| 2024-05-07 | 4.190 | 4.190 | 4.110 | 4.170 | 4.170 | 8,465,780 |
| 2024-05-06 | 4.130 | 4.210 | 4.110 | 4.160 | 4.160 | 12,545,980 |
| 2024-04-30 | 4.090 | 4.180 | 4.000 | 4.070 | 4.070 | 15,783,704 |
| 2024-04-29 | 3.950 | 4.130 | 3.950 | 4.130 | 4.130 | 13,891,604 |
| 2024-04-26 | 3.920 | 3.980 | 3.830 | 3.930 | 3.930 | 9,392,551 |
| 2024-04-25 | 3.870 | 3.940 | 3.840 | 3.860 | 3.860 | 8,840,800 |
| 2024-04-24 | 3.710 | 3.890 | 3.690 | 3.870 | 3.870 | 11,507,800 |
| 2024-04-23 | 3.700 | 3.760 | 3.650 | 3.710 | 3.710 | 9,075,400 |
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.