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
2023-04-24	7.100	7.240	6.860	7.150	7.150	8,170,200
2023-04-21	7.470	7.470	7.060	7.100	7.100	9,673,309
2023-04-20	7.410	7.650	7.400	7.430	7.430	6,727,500
2023-04-19	7.530	7.630	7.430	7.460	7.460	5,976,500
2023-04-18	7.660	7.670	7.440	7.520	7.520	6,267,300
2023-04-17	7.830	7.830	7.640	7.660	7.660	7,421,600
2023-04-14	7.720	7.850	7.620	7.790	7.790	6,699,000
2023-04-13	7.920	7.920	7.690	7.720	7.720	7,987,898
2023-04-12	7.790	7.920	7.730	7.890	7.890	8,315,498
2023-04-11	7.900	7.910	7.700	7.740	7.740	7,751,000
2023-04-10	8.030	8.100	7.810	7.850	7.850	12,001,002
2023-04-07	8.070	8.070	7.880	7.980	7.980	9,411,464
2023-04-06	7.890	8.120	7.890	8.030	8.030	16,767,100
2023-04-04	7.880	8.080	7.800	7.940	7.940	27,005,590
2023-04-03	7.240	8.020	7.240	7.960	7.960	38,922,833
2023-03-31	7.040	7.520	7.030	7.290	7.290	13,036,061
2023-03-30	7.030	7.100	6.910	7.030	7.030	6,908,500
2023-03-29	6.970	7.060	6.930	6.980	6.980	6,356,900
2023-03-28	7.220	7.220	6.990	7.020	7.020	6,815,227
2023-03-27	7.280	7.300	7.110	7.220	7.220	6,146,406
2023-03-24	7.350	7.360	7.180	7.220	7.220	8,277,000
2023-03-23	7.360	7.360	7.250	7.320	7.320	5,919,523
2023-03-22	7.510	7.530	7.330	7.360	7.360	7,060,600
2023-03-21	7.380	7.540	7.300	7.490	7.490	6,366,700
2023-03-20	7.300	7.440	7.230	7.380	7.380	6,698,500
2023-03-17	7.340	7.510	7.270	7.300	7.300	8,001,600
2023-03-16	7.560	7.600	7.280	7.290	7.290	7,666,964
2023-03-15	7.470	7.720	7.430	7.620	7.620	8,917,876
2023-03-14	7.620	7.620	7.250	7.400	7.400	10,904,500
2023-03-13	7.750	7.790	7.510	7.620	7.620	7,135,067
2023-03-10	7.900	7.960	7.690	7.740	7.740	9,532,101
2023-03-09	8.060	8.090	7.910	7.960	7.960	5,114,860
2023-03-08	7.800	8.120	7.760	8.060	8.060	10,118,900
2023-03-07	8.130	8.140	7.780	7.800	7.800	11,334,502
2023-03-06	8.070	8.200	7.950	8.120	8.120	10,603,300
2023-03-03	7.960	8.130	7.900	8.000	8.000	9,113,900
2023-03-02	8.070	8.150	7.920	7.930	7.930	8,894,000
2023-03-01	7.830	8.080	7.760	8.080	8.080	9,719,680
2023-02-28	7.730	7.960	7.710	7.830	7.830	6,759,400
2023-02-27	7.710	7.780	7.610	7.760	7.760	6,694,600
2023-02-24	7.920	7.940	7.600	7.740	7.740	12,431,821
2023-02-23	7.970	8.200	7.820	7.880	7.880	7,500,600
2023-02-22	7.910	8.000	7.860	7.970	7.970	5,882,495
2023-02-21	8.110	8.110	7.870	7.930	7.930	10,149,445
2023-02-20	7.910	8.150	7.900	8.020	8.020	10,239,700
2023-02-17	7.850	8.030	7.790	7.890	7.890	12,839,800
2023-02-16	8.280	8.480	7.730	7.860	7.860	26,149,480
2023-02-15	8.100	8.310	8.030	8.280	8.280	16,313,720
2023-02-14	8.000	8.320	8.000	8.100	8.100	18,558,745
2023-02-13	7.900	8.030	7.880	8.000	8.000	10,361,900
2023-02-10	8.030	8.050	7.850	7.980	7.980	11,861,967
2023-02-09	7.950	8.200	7.910	8.020	8.020	20,065,400
2023-02-08	7.680	8.050	7.640	8.020	8.020	24,525,981
2023-02-07	7.520	7.840	7.460	7.750	7.750	18,112,300
2023-02-06	7.550	7.630	7.460	7.510	7.510	9,253,381
2023-02-03	7.570	7.610	7.420	7.600	7.600	12,275,269
2023-02-02	7.670	7.720	7.520	7.570	7.570	17,370,200
2023-02-01	7.790	7.790	7.580	7.760	7.760	15,773,480
2023-01-31	7.630	7.880	7.500	7.810	7.810	16,574,703
2023-01-30	7.600	7.830	7.480	7.580	7.580	20,733,001

← NewerPage 15 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.