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
2023-07-24	6.640	6.780	6.600	6.710	6.710	3,768,100
2023-07-21	6.750	6.830	6.630	6.640	6.640	4,863,198
2023-07-20	6.920	6.950	6.760	6.790	6.790	4,586,900
2023-07-19	7.000	7.030	6.910	6.920	6.920	3,826,500
2023-07-18	7.000	7.060	6.970	6.990	6.990	3,882,380
2023-07-17	6.980	7.040	6.870	7.000	7.000	4,335,100
2023-07-14	7.010	7.050	6.960	6.990	6.990	3,370,000
2023-07-13	6.920	7.050	6.900	7.040	7.040	4,174,701
2023-07-12	7.060	7.060	6.900	6.900	6.900	4,076,800
2023-07-11	6.940	7.060	6.880	7.050	7.050	3,752,400
2023-07-10	7.040	7.070	6.900	6.920	6.920	4,909,500
2023-07-07	7.170	7.170	7.000	7.060	7.060	4,827,562
2023-07-06	7.100	7.200	7.020	7.120	7.120	5,529,100
2023-07-05	7.110	7.180	7.020	7.040	7.040	4,755,000
2023-07-04	7.040	7.170	7.000	7.120	7.120	4,981,700
2023-07-03	7.120	7.200	7.010	7.040	7.040	5,021,100
2023-06-30	7.020	7.170	7.000	7.120	7.120	5,767,600
2023-06-29	6.880	7.070	6.800	7.030	7.030	4,902,302
2023-06-28	6.990	6.990	6.690	6.870	6.870	6,275,440
2023-06-27	6.810	6.980	6.770	6.980	6.980	5,144,900
2023-06-26	6.940	6.940	6.750	6.810	6.810	6,174,578
2023-06-21	7.060	7.080	6.890	6.940	6.940	6,120,918
2023-06-20	7.090	7.150	7.020	7.080	7.080	4,963,118
2023-06-19	7.010	7.170	7.010	7.090	7.090	5,741,886
2023-06-16	7.140	7.140	6.970	7.010	7.010	6,023,086
2023-06-15	6.960	7.200	6.960	7.090	7.090	8,232,400
2023-06-14	7.000	7.030	6.830	6.960	6.960	5,724,500
2023-06-13	6.790	7.020	6.770	6.980	6.980	6,891,400
2023-06-12	6.760	6.870	6.700	6.830	6.830	4,608,800
2023-06-09	6.660	6.800	6.660	6.780	6.780	5,398,420
2023-06-08	6.760	6.780	6.680	6.720	6.720	5,427,493
2023-06-07	6.790	6.830	6.660	6.740	6.740	7,342,401
2023-06-06	6.950	6.970	6.770	6.800	6.800	9,285,400
2023-06-05	6.760	6.940	6.690	6.880	6.880	11,706,150
2023-06-02	6.600	7.030	6.560	6.770	6.770	21,500,211
2023-06-01	6.210	6.880	6.210	6.530	6.530	36,079,948
2023-05-31	7.260	7.260	6.770	6.770	6.770	9,632,800
2023-05-30	7.470	7.520	7.400	7.520	7.520	3,994,900
2023-05-29	7.560	7.610	7.400	7.460	7.460	5,132,100
2023-05-26	7.500	7.580	7.400	7.560	7.560	6,486,406
2023-05-25	7.320	7.500	7.320	7.450	7.450	7,045,300
2023-05-24	7.400	7.480	7.320	7.380	7.380	5,013,700
2023-05-23	7.400	7.500	7.280	7.420	7.420	5,642,800
2023-05-22	7.360	7.550	7.330	7.430	7.430	6,648,500
2023-05-19	7.360	7.480	7.200	7.380	7.380	9,448,228
2023-05-18	7.120	7.650	7.110	7.360	7.360	13,838,837
2023-05-17	7.040	7.130	6.970	7.110	7.110	4,483,895
2023-05-16	7.150	7.190	6.990	7.070	7.070	3,863,800
2023-05-15	7.080	7.340	7.040	7.140	7.140	5,654,020
2023-05-12	7.420	7.450	6.980	7.050	7.050	10,734,600
2023-05-11	7.190	7.400	7.160	7.390	7.390	7,087,628
2023-05-10	7.120	7.270	7.050	7.180	7.180	4,099,400
2023-05-09	7.270	7.300	7.110	7.140	7.140	5,655,300
2023-05-08	7.310	7.380	7.170	7.300	7.300	5,799,900
2023-05-05	7.420	7.470	7.250	7.290	7.290	5,389,700
2023-05-04	7.370	7.530	7.340	7.470	7.470	7,206,100
2023-04-28	7.070	7.490	7.000	7.420	7.420	16,766,000
2023-04-27	7.190	7.250	6.930	6.930	6.930	8,436,006
2023-04-26	6.950	7.360	6.910	7.220	7.220	10,031,900
2023-04-25	7.100	7.210	6.890	6.940	6.940	7,642,200

← NewerPage 14 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.