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
2023-10-24	6.550	6.790	6.510	6.750	6.750	20,442,299
2023-10-23	6.400	6.690	6.290	6.570	6.570	23,161,099
2023-10-20	6.720	6.750	6.380	6.400	6.400	23,835,136
2023-10-19	6.450	6.920	6.350	6.780	6.780	37,908,955
2023-10-18	6.550	6.590	6.410	6.500	6.500	24,848,700
2023-10-17	6.710	7.290	6.500	6.650	6.650	58,554,372
2023-10-16	6.580	6.710	6.370	6.700	6.700	30,891,202
2023-10-13	6.430	6.670	6.430	6.580	6.580	20,327,102
2023-10-12	6.430	6.670	6.410	6.460	6.460	13,043,602
2023-10-11	6.360	6.500	6.360	6.420	6.420	13,953,400
2023-10-10	6.440	6.450	6.300	6.410	6.410	20,457,300
2023-10-09	6.310	6.550	6.310	6.380	6.380	40,955,400
2023-09-28	5.690	6.250	5.690	6.250	6.250	18,464,983
2023-09-27	5.750	5.760	5.660	5.680	5.680	8,071,100
2023-09-26	5.840	5.880	5.660	5.740	5.740	10,243,500
2023-09-25	5.990	6.080	5.820	5.860	5.860	13,319,500
2023-09-22	5.680	6.050	5.670	6.020	6.020	15,650,963
2023-09-21	5.620	5.780	5.590	5.740	5.740	10,739,846
2023-09-20	5.720	5.750	5.640	5.640	5.640	9,087,400
2023-09-19	5.960	5.990	5.720	5.740	5.740	16,097,802
2023-09-18	6.090	6.270	5.960	6.040	6.040	20,189,302
2023-09-15	6.390	6.390	5.970	5.990	5.990	22,714,100
2023-09-14	6.320	6.400	6.250	6.360	6.360	12,797,600
2023-09-13	6.690	6.690	6.220	6.350	6.350	26,813,338
2023-09-12	6.340	6.520	6.240	6.520	6.520	14,533,600
2023-09-11	6.400	6.450	6.320	6.370	6.370	12,423,900
2023-09-08	6.360	6.620	6.340	6.480	6.480	17,559,078
2023-09-07	6.520	6.570	6.370	6.410	6.410	15,285,500
2023-09-06	6.510	6.680	6.400	6.630	6.630	22,468,900
2023-09-05	6.340	6.750	6.330	6.380	6.380	19,118,895
2023-09-04	6.020	6.380	6.020	6.330	6.330	10,575,582
2023-09-01	5.990	6.090	5.950	6.040	6.040	7,318,300
2023-08-31	6.040	6.070	5.870	5.990	5.990	9,747,400
2023-08-30	5.810	6.060	5.800	5.990	5.990	17,548,261
2023-08-29	5.960	5.990	5.750	5.820	5.820	19,411,661
2023-08-28	6.210	6.210	5.910	5.930	5.930	7,916,400
2023-08-25	6.140	6.170	5.860	5.900	5.900	10,150,400
2023-08-24	6.230	6.340	6.180	6.200	6.200	4,243,160
2023-08-23	6.260	6.380	6.210	6.230	6.230	3,621,100
2023-08-22	6.250	6.330	6.150	6.310	6.310	4,590,900
2023-08-21	6.280	6.350	6.190	6.200	6.200	4,594,100
2023-08-18	6.400	6.450	6.230	6.240	6.240	4,091,400
2023-08-17	6.210	6.470	6.110	6.430	6.430	7,190,800
2023-08-16	6.280	6.350	6.210	6.210	6.210	4,484,900
2023-08-15	6.450	6.460	6.260	6.310	6.310	6,353,800
2023-08-14	6.440	6.500	6.260	6.490	6.490	7,679,600
2023-08-11	6.520	6.560	6.440	6.440	6.440	7,794,700
2023-08-10	6.500	6.620	6.410	6.590	6.590	7,775,200
2023-08-09	6.730	6.740	6.480	6.520	6.520	12,967,330
2023-08-08	6.500	7.040	6.460	6.780	6.780	16,937,100
2023-08-07	6.470	6.520	6.420	6.480	6.480	3,270,300
2023-08-04	6.520	6.570	6.470	6.490	6.490	4,824,600
2023-08-03	6.550	6.550	6.470	6.510	6.510	4,228,400
2023-08-02	6.560	6.640	6.540	6.570	6.570	3,450,600
2023-08-01	6.590	6.630	6.540	6.560	6.560	4,326,400
2023-07-31	6.620	6.680	6.560	6.590	6.590	4,316,018
2023-07-28	6.660	6.660	6.460	6.570	6.570	5,515,600
2023-07-27	6.730	6.780	6.620	6.640	6.640	5,988,900
2023-07-26	6.890	6.920	6.690	6.750	6.750	5,797,500
2023-07-25	6.710	6.950	6.700	6.910	6.910	5,492,700

← NewerPage 13 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.