Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.620 | 3.700 | 3.500 | 3.650 | 3.650 | 11,085,408 |
| 2024-04-19 | 3.760 | 3.840 | 3.640 | 3.680 | 3.680 | 14,813,926 |
| 2024-04-18 | 3.900 | 3.920 | 3.710 | 3.780 | 3.780 | 17,188,170 |
| 2024-04-17 | 3.520 | 3.890 | 3.520 | 3.850 | 3.850 | 22,358,244 |
| 2024-04-16 | 3.940 | 3.940 | 3.580 | 3.580 | 3.580 | 21,952,322 |
| 2024-04-15 | 4.370 | 4.380 | 3.980 | 3.980 | 3.980 | 29,533,244 |
| 2024-04-12 | 4.550 | 4.640 | 4.390 | 4.420 | 4.420 | 18,432,265 |
| 2024-04-11 | 4.650 | 4.720 | 4.540 | 4.560 | 4.560 | 21,609,000 |
| 2024-04-10 | 5.010 | 5.060 | 4.640 | 4.740 | 4.740 | 31,180,582 |
| 2024-04-09 | 4.840 | 5.260 | 4.750 | 5.020 | 5.020 | 36,623,600 |
| 2024-04-08 | 5.170 | 5.250 | 4.810 | 4.850 | 4.850 | 41,133,182 |
| 2024-04-03 | 5.170 | 5.590 | 5.130 | 5.170 | 5.170 | 69,861,050 |
| 2024-04-02 | 5.150 | 5.590 | 4.920 | 5.390 | 5.390 | 74,893,691 |
| 2024-04-01 | 5.070 | 5.130 | 4.980 | 5.080 | 5.080 | 36,052,528 |
| 2024-03-29 | 5.160 | 5.240 | 4.900 | 5.070 | 5.070 | 36,995,486 |
| 2024-03-28 | 5.030 | 5.420 | 5.030 | 5.340 | 5.340 | 100,201,819 |
| 2024-03-27 | 5.810 | 5.810 | 5.280 | 5.590 | 5.590 | 135,006,306 |
| 2024-03-26 | 4.750 | 5.280 | 4.750 | 5.280 | 5.280 | 20,921,328 |
| 2024-03-25 | 5.220 | 5.300 | 4.750 | 4.800 | 4.800 | 76,551,320 |
| 2024-03-22 | 4.700 | 5.170 | 4.610 | 5.170 | 5.170 | 85,789,814 |
| 2024-03-21 | 4.980 | 5.000 | 4.680 | 4.700 | 4.700 | 46,871,145 |
| 2024-03-20 | 4.730 | 5.200 | 4.730 | 5.040 | 5.040 | 28,865,997 |
| 2024-03-19 | 4.610 | 4.950 | 4.580 | 4.750 | 4.750 | 25,773,712 |
| 2024-03-18 | 4.460 | 4.680 | 4.460 | 4.610 | 4.610 | 19,191,800 |
| 2024-03-15 | 4.370 | 4.470 | 4.310 | 4.460 | 4.460 | 12,043,300 |
| 2024-03-14 | 4.440 | 4.480 | 4.320 | 4.400 | 4.400 | 12,078,564 |
| 2024-03-13 | 4.480 | 4.530 | 4.430 | 4.460 | 4.460 | 12,262,700 |
| 2024-03-12 | 4.490 | 4.520 | 4.380 | 4.470 | 4.470 | 18,436,400 |
| 2024-03-11 | 4.400 | 4.510 | 4.300 | 4.500 | 4.500 | 28,415,900 |
| 2024-03-08 | 4.230 | 4.660 | 4.190 | 4.500 | 4.500 | 38,265,202 |
| 2024-03-07 | 4.270 | 4.400 | 4.230 | 4.240 | 4.240 | 11,341,382 |
| 2024-03-06 | 4.110 | 4.270 | 4.110 | 4.240 | 4.240 | 10,759,198 |
| 2024-03-05 | 4.220 | 4.250 | 4.100 | 4.120 | 4.120 | 10,606,171 |
| 2024-03-04 | 4.300 | 4.360 | 4.100 | 4.200 | 4.200 | 10,884,900 |
| 2024-03-01 | 4.150 | 4.260 | 4.120 | 4.260 | 4.260 | 12,009,600 |
| 2024-02-29 | 3.800 | 4.110 | 3.800 | 4.100 | 4.100 | 15,855,400 |
| 2024-02-28 | 4.380 | 4.530 | 3.940 | 3.940 | 3.940 | 25,716,900 |
| 2024-02-27 | 4.210 | 4.380 | 4.110 | 4.380 | 4.380 | 14,622,700 |
| 2024-02-26 | 4.020 | 4.350 | 3.990 | 4.240 | 4.240 | 17,926,006 |
| 2024-02-23 | 3.880 | 4.050 | 3.830 | 4.010 | 4.010 | 16,322,900 |
| 2024-02-22 | 3.560 | 3.850 | 3.560 | 3.850 | 3.850 | 14,745,700 |
| 2024-02-21 | 3.380 | 3.680 | 3.350 | 3.550 | 3.550 | 14,494,323 |
| 2024-02-20 | 3.300 | 3.430 | 3.200 | 3.410 | 3.410 | 14,074,686 |
| 2024-02-19 | 3.080 | 3.340 | 3.080 | 3.310 | 3.310 | 22,752,409 |
| 2024-02-08 | 2.800 | 3.070 | 2.630 | 3.050 | 3.050 | 30,240,323 |
| 2024-02-07 | 3.230 | 3.240 | 2.920 | 2.920 | 2.920 | 19,902,800 |
| 2024-02-06 | 3.370 | 3.440 | 3.170 | 3.240 | 3.240 | 21,591,500 |
| 2024-02-05 | 3.870 | 3.890 | 3.520 | 3.520 | 3.520 | 10,734,300 |
| 2024-02-02 | 4.350 | 4.470 | 3.910 | 3.910 | 3.910 | 15,082,500 |
| 2024-02-01 | 4.200 | 4.380 | 4.050 | 4.340 | 4.340 | 11,336,160 |
| 2024-01-31 | 4.330 | 4.550 | 4.140 | 4.200 | 4.200 | 15,643,500 |
| 2024-01-30 | 4.740 | 4.800 | 4.530 | 4.570 | 4.570 | 15,236,294 |
| 2024-01-29 | 4.960 | 4.970 | 4.700 | 4.860 | 4.860 | 11,786,910 |
| 2024-01-26 | 4.950 | 5.050 | 4.940 | 4.940 | 4.940 | 8,515,800 |
| 2024-01-25 | 4.860 | 5.000 | 4.800 | 4.970 | 4.970 | 8,789,500 |
| 2024-01-24 | 4.890 | 4.940 | 4.670 | 4.860 | 4.860 | 9,168,200 |
| 2024-01-23 | 4.630 | 4.920 | 4.630 | 4.890 | 4.890 | 12,616,900 |
| 2024-01-22 | 5.120 | 5.200 | 4.800 | 4.860 | 4.860 | 10,075,800 |
| 2024-01-19 | 5.220 | 5.260 | 5.140 | 5.150 | 5.150 | 5,302,700 |
| 2024-01-18 | 5.180 | 5.250 | 5.040 | 5.210 | 5.210 | 7,734,102 |
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.