Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	5.380	5.410	5.230	5.240	5.240	6,560,400
2024-01-16	5.440	5.470	5.300	5.370	5.370	8,260,300
2024-01-15	5.320	5.480	5.300	5.450	5.450	12,443,328
2024-01-12	5.260	5.590	5.260	5.350	5.350	29,835,211
2024-01-11	5.290	5.420	5.290	5.300	5.300	26,687,001
2024-01-10	5.950	6.020	5.830	5.880	5.880	4,597,400
2024-01-09	5.960	6.090	5.930	5.970	5.970	3,755,700
2024-01-08	6.080	6.090	5.950	5.960	5.960	3,493,000
2024-01-05	6.200	6.270	6.040	6.070	6.070	3,908,410
2024-01-04	6.210	6.230	6.160	6.200	6.200	3,520,620
2024-01-03	6.270	6.320	6.150	6.230	6.230	5,580,500
2024-01-02	6.290	6.330	6.260	6.290	6.290	5,430,200
2023-12-29	6.160	6.310	6.140	6.290	6.290	5,899,600
2023-12-28	6.050	6.170	5.940	6.140	6.140	5,897,728
2023-12-27	5.920	6.010	5.910	5.990	5.990	4,003,800
2023-12-26	6.020	6.030	5.880	5.900	5.900	5,068,900
2023-12-25	6.030	6.070	5.940	6.030	6.030	6,478,600
2023-12-22	6.340	6.390	6.010	6.040	6.040	8,954,796
2023-12-21	6.060	6.150	5.960	6.130	6.130	7,391,696
2023-12-20	6.170	6.260	6.090	6.090	6.090	6,896,800
2023-12-19	6.120	6.220	6.100	6.170	6.170	4,584,300
2023-12-18	6.250	6.260	6.100	6.110	6.110	7,467,728
2023-12-15	6.420	6.510	6.180	6.250	6.250	12,321,900
2023-12-14	6.360	6.420	6.300	6.310	6.310	4,826,100
2023-12-13	6.360	6.460	6.290	6.330	6.330	6,348,100
2023-12-12	6.360	6.380	6.310	6.350	6.350	4,731,094
2023-12-11	6.250	6.380	6.210	6.370	6.370	7,694,400
2023-12-08	6.340	6.470	6.280	6.280	6.280	7,331,001
2023-12-07	6.340	6.400	6.230	6.340	6.340	6,743,201
2023-12-06	6.330	6.460	6.320	6.340	6.340	7,225,300
2023-12-05	6.570	6.570	6.340	6.340	6.340	12,080,200
2023-12-04	6.590	6.650	6.510	6.600	6.600	8,747,700
2023-12-01	6.580	6.620	6.530	6.590	6.590	7,358,261
2023-11-30	6.700	6.730	6.490	6.570	6.570	10,788,300
2023-11-29	6.710	6.790	6.680	6.690	6.690	6,204,600
2023-11-28	6.680	6.840	6.620	6.740	6.740	10,441,082
2023-11-27	6.600	6.700	6.550	6.660	6.660	8,847,265
2023-11-24	6.730	6.730	6.540	6.600	6.600	11,167,600
2023-11-23	6.610	6.760	6.610	6.750	6.750	9,640,600
2023-11-22	6.830	6.870	6.640	6.650	6.650	12,893,400
2023-11-21	6.940	6.950	6.760	6.790	6.790	18,833,961
2023-11-20	6.960	6.970	6.890	6.940	6.940	10,389,900
2023-11-17	6.910	6.980	6.860	6.950	6.950	12,658,061
2023-11-16	7.010	7.070	6.920	6.930	6.930	20,829,565
2023-11-15	7.020	7.250	6.950	7.080	7.080	37,883,153
2023-11-14	6.730	7.080	6.700	6.950	6.950	32,058,960
2023-11-13	6.570	6.870	6.560	6.770	6.770	21,607,448
2023-11-10	6.560	6.740	6.550	6.610	6.610	13,962,700
2023-11-09	6.740	6.810	6.550	6.610	6.610	20,096,000
2023-11-08	6.770	6.840	6.680	6.730	6.730	20,152,400
2023-11-07	6.730	6.880	6.690	6.800	6.800	19,852,725
2023-11-06	6.710	6.800	6.660	6.780	6.780	22,925,180
2023-11-03	6.630	6.730	6.450	6.730	6.730	22,972,280
2023-11-02	6.950	7.040	6.600	6.630	6.630	32,934,924
2023-11-01	6.970	7.030	6.900	7.020	7.020	26,521,724
2023-10-31	6.970	7.060	6.830	7.050	7.050	44,763,915
2023-10-30	7.280	7.430	7.000	7.170	7.170	85,496,275
2023-10-27	6.820	7.590	6.810	7.590	7.590	76,122,325
2023-10-26	6.660	6.900	6.550	6.900	6.900	15,903,210
2023-10-25	6.650	6.770	6.630	6.700	6.700	18,980,810

← NewerPage 12 of 21 · 1,210 trading daysOlder →

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.