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
2022-10-27	7.760	7.760	6.580	6.600	6.600	42,149,502
2022-10-26	7.310	7.310	7.310	7.310	7.310	0
2022-10-25	7.310	7.310	7.310	7.310	7.310	0
2022-10-24	7.310	7.310	7.310	7.310	7.310	0
2022-10-21	7.310	7.310	7.310	7.310	7.310	0
2022-10-20	7.310	7.310	7.310	7.310	7.310	0
2022-10-19	7.180	7.490	7.120	7.310	7.310	23,109,686
2022-10-18	7.190	7.330	7.110	7.190	7.190	16,567,000
2022-10-17	6.950	7.500	6.910	7.180	7.180	33,339,028
2022-10-14	7.060	7.320	6.790	7.000	7.000	44,982,279
2022-10-13	6.770	7.330	6.690	7.050	7.050	44,769,393
2022-10-12	6.000	6.660	5.990	6.660	6.660	29,115,155
2022-10-11	5.550	6.050	5.460	6.050	6.050	19,289,583
2022-10-10	5.900	5.970	5.500	5.500	5.500	8,969,866
2022-09-30	6.060	6.140	5.870	5.870	5.870	5,651,800
2022-09-29	6.140	6.260	6.000	6.070	6.070	6,449,700
2022-09-28	6.060	6.240	5.900	6.100	6.100	11,316,208
2022-09-27	5.710	6.060	5.710	6.060	6.060	7,113,900
2022-09-26	5.780	5.850	5.660	5.740	5.740	7,322,881
2022-09-23	6.030	6.120	5.780	5.800	5.800	7,230,100
2022-09-22	5.940	6.200	5.910	6.040	6.040	6,066,200
2022-09-21	5.830	6.020	5.710	6.010	6.010	6,764,881
2022-09-20	5.740	5.920	5.700	5.880	5.880	5,017,002
2022-09-19	5.890	5.950	5.690	5.690	5.690	6,979,100
2022-09-16	6.120	6.120	5.850	5.850	5.850	9,508,700
2022-09-15	6.440	6.460	5.870	6.000	6.000	13,922,828
2022-09-14	6.320	6.460	6.210	6.340	6.340	6,229,800
2022-09-13	6.690	6.730	6.370	6.430	6.430	8,184,743
2022-09-09	6.780	6.810	6.540	6.550	6.550	10,016,699
2022-09-08	6.820	6.900	6.700	6.780	6.780	13,074,978
2022-09-07	6.630	6.890	6.600	6.810	6.810	19,370,518
2022-09-06	6.350	6.880	6.300	6.650	6.650	20,477,911
2022-09-05	6.180	6.580	6.160	6.350	6.350	17,010,902
2022-09-02	6.000	6.170	5.900	6.170	6.170	9,189,194
2022-09-01	5.890	6.060	5.890	5.930	5.930	6,224,699
2022-08-31	6.180	6.210	5.830	5.860	5.860	11,136,000
2022-08-30	6.320	6.350	6.150	6.240	6.240	6,723,502
2022-08-29	6.010	6.360	6.000	6.340	6.340	9,514,200
2022-08-26	6.280	6.350	6.100	6.150	6.150	8,771,100
2022-08-25	6.500	6.510	6.130	6.250	6.250	12,577,100
2022-08-24	6.860	6.870	6.380	6.450	6.450	16,692,869
2022-08-23	6.770	7.030	6.770	6.870	6.870	12,763,300
2022-08-22	6.960	7.050	6.750	6.760	6.760	17,205,800
2022-08-19	7.330	7.500	7.060	7.060	7.060	18,510,998
2022-08-18	7.000	7.400	6.900	7.330	7.330	24,846,834
2022-08-17	7.180	7.220	6.920	7.050	7.050	24,528,602
2022-08-16	7.200	7.300	7.090	7.250	7.250	26,388,100
2022-08-15	6.810	7.610	6.760	7.310	7.310	40,002,810
2022-08-12	6.650	7.020	6.610	6.920	6.920	28,973,877
2022-08-11	6.680	7.050	6.590	6.740	6.740	35,232,888
2022-08-10	6.490	6.880	6.430	6.800	6.800	32,975,600
2022-08-09	6.650	6.650	6.460	6.520	6.520	24,393,900
2022-08-08	6.560	6.670	6.310	6.650	6.650	31,560,768
2022-08-05	7.060	7.100	6.410	6.540	6.540	61,719,018
2022-08-04	6.330	6.940	6.320	6.940	6.940	64,129,059
2022-08-03	5.900	6.520	5.900	6.310	6.310	58,187,796
2022-08-02	6.200	6.220	5.810	5.930	5.930	19,623,500
2022-08-01	6.000	6.380	5.980	6.330	6.330	21,429,088
2022-07-29	6.260	6.260	5.990	6.020	6.020	12,196,060
2022-07-28	6.070	6.300	6.050	6.160	6.160	16,251,962

← NewerPage 17 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.