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
2023-01-20	7.240	7.470	7.230	7.410	7.410	17,340,763
2023-01-19	7.200	7.270	7.110	7.240	7.240	13,358,080
2023-01-18	7.150	7.290	7.100	7.210	7.210	10,545,500
2023-01-17	7.280	7.400	7.140	7.170	7.170	14,937,300
2023-01-16	7.220	7.380	7.070	7.260	7.260	23,099,492
2023-01-13	6.840	7.500	6.760	7.270	7.270	42,195,068
2023-01-12	6.660	6.860	6.610	6.840	6.840	14,614,600
2023-01-11	6.830	6.850	6.660	6.680	6.680	17,910,100
2023-01-10	6.810	6.930	6.710	6.880	6.880	22,215,500
2023-01-09	6.610	6.940	6.510	6.880	6.880	34,434,186
2023-01-06	6.470	6.700	6.260	6.610	6.610	25,461,500
2023-01-05	6.500	6.560	6.450	6.550	6.550	13,537,000
2023-01-04	6.740	6.930	6.430	6.540	6.540	25,641,507
2023-01-03	6.440	6.780	6.440	6.740	6.740	14,912,100
2022-12-30	6.510	6.650	6.450	6.470	6.470	15,462,500
2022-12-29	6.670	6.670	6.420	6.450	6.450	15,619,800
2022-12-28	6.990	7.010	6.530	6.620	6.620	25,383,708
2022-12-27	7.350	7.400	6.800	7.010	7.010	27,547,302
2022-12-26	7.210	7.500	7.190	7.400	7.400	16,770,417
2022-12-23	7.350	7.520	7.070	7.170	7.170	16,095,090
2022-12-22	7.710	7.750	7.260	7.330	7.330	18,383,000
2022-12-21	7.880	7.910	7.510	7.690	7.690	17,905,040
2022-12-20	8.170	8.220	7.830	7.880	7.880	16,153,900
2022-12-19	8.350	8.390	8.130	8.160	8.160	12,791,816
2022-12-16	8.600	8.610	8.120	8.260	8.260	19,532,664
2022-12-15	8.490	8.810	8.360	8.600	8.600	19,350,500
2022-12-14	9.000	9.190	8.570	8.680	8.680	23,496,513
2022-12-13	9.600	9.700	8.760	8.880	8.880	41,977,280
2022-12-12	9.160	9.850	9.160	9.700	9.700	31,428,680
2022-12-09	10.400	10.500	9.320	9.320	9.320	60,399,940
2022-12-08	9.330	10.350	9.330	10.350	10.350	62,629,063
2022-12-07	9.240	9.630	9.060	9.410	9.410	46,247,701
2022-12-06	8.400	9.240	8.350	9.240	9.240	54,862,497
2022-12-05	8.200	8.500	8.160	8.400	8.400	22,387,664
2022-12-02	8.060	8.320	8.020	8.200	8.200	20,500,504
2022-12-01	7.880	8.180	7.830	8.100	8.100	16,641,902
2022-11-30	7.990	7.990	7.670	7.810	7.810	14,413,766
2022-11-29	7.940	7.980	7.770	7.970	7.970	17,060,251
2022-11-28	7.890	8.230	7.780	7.930	7.930	25,068,904
2022-11-25	8.280	8.450	8.060	8.070	8.070	22,316,206
2022-11-24	8.010	8.600	7.950	8.430	8.430	34,871,122
2022-11-23	7.990	8.300	7.950	8.100	8.100	23,863,590
2022-11-22	8.020	8.310	7.910	7.950	7.950	27,155,709
2022-11-21	8.490	8.630	8.030	8.140	8.140	54,246,284
2022-11-18	7.380	8.440	7.210	8.440	8.440	42,965,192
2022-11-17	8.300	8.370	7.310	7.670	7.670	62,234,164
2022-11-16	7.770	8.380	7.610	8.120	8.120	43,277,792
2022-11-15	7.380	7.680	7.340	7.630	7.630	31,618,810
2022-11-14	6.770	7.470	6.170	7.370	7.370	40,879,399
2022-11-11	7.260	7.310	6.790	6.860	6.860	29,164,715
2022-11-10	7.110	7.260	7.080	7.180	7.180	17,717,988
2022-11-09	7.420	7.420	7.170	7.230	7.230	26,770,272
2022-11-08	7.590	7.620	7.300	7.500	7.500	28,072,408
2022-11-07	7.750	7.830	7.460	7.620	7.620	34,981,509
2022-11-04	8.240	8.240	7.770	7.830	7.830	52,491,198
2022-11-03	7.470	8.220	7.380	8.220	8.220	47,230,476
2022-11-02	7.350	7.700	7.170	7.470	7.470	42,257,785
2022-11-01	6.620	7.260	6.550	7.260	7.260	14,818,664
2022-10-31	6.700	6.950	6.540	6.600	6.600	21,452,360
2022-10-28	6.610	6.950	6.510	6.890	6.890	30,493,457

← NewerPage 16 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.