Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.880 | 6.180 | 5.870 | 6.070 | 6.070 | 11,974,703 |
| 2022-07-26 | 6.010 | 6.010 | 5.800 | 5.940 | 5.940 | 9,649,101 |
| 2022-07-25 | 5.970 | 6.130 | 5.860 | 5.980 | 5.980 | 12,143,000 |
| 2022-07-22 | 6.180 | 6.280 | 5.970 | 5.980 | 5.980 | 17,987,299 |
| 2022-07-21 | 6.230 | 6.750 | 6.120 | 6.120 | 6.120 | 26,227,687 |
| 2022-07-20 | 6.100 | 6.240 | 5.980 | 6.200 | 6.200 | 18,882,600 |
| 2022-07-19 | 6.130 | 6.140 | 5.930 | 6.100 | 6.100 | 18,618,318 |
| 2022-07-18 | 5.660 | 6.190 | 5.660 | 6.150 | 6.150 | 30,561,152 |
| 2022-07-15 | 5.610 | 6.250 | 5.580 | 5.930 | 5.930 | 36,517,952 |
| 2022-07-14 | 5.890 | 5.890 | 5.640 | 5.680 | 5.680 | 17,342,700 |
| 2022-07-13 | 5.900 | 5.950 | 5.730 | 5.920 | 5.920 | 18,096,299 |
| 2022-07-12 | 5.860 | 6.000 | 5.770 | 5.880 | 5.880 | 17,807,600 |
| 2022-07-11 | 5.870 | 6.070 | 5.770 | 6.000 | 6.000 | 28,985,922 |
| 2022-07-08 | 6.100 | 6.420 | 5.880 | 5.930 | 5.930 | 47,627,718 |
| 2022-07-07 | 5.430 | 6.010 | 5.380 | 6.010 | 6.010 | 34,268,209 |
| 2022-07-06 | 5.720 | 5.720 | 5.340 | 5.460 | 5.460 | 20,301,285 |
| 2022-07-05 | 5.470 | 6.040 | 5.460 | 5.690 | 5.690 | 28,779,392 |
| 2022-07-04 | 5.540 | 5.590 | 5.450 | 5.490 | 5.490 | 10,926,500 |
| 2022-07-01 | 5.630 | 5.680 | 5.440 | 5.520 | 5.520 | 19,820,301 |
| 2022-06-30 | 5.940 | 6.040 | 5.650 | 5.730 | 5.730 | 28,195,320 |
| 2022-06-29 | 5.840 | 6.240 | 5.760 | 5.940 | 5.940 | 44,004,031 |
| 2022-06-28 | 6.000 | 6.070 | 5.780 | 5.840 | 5.840 | 43,244,337 |
| 2022-06-27 | 6.100 | 6.550 | 6.050 | 6.090 | 6.090 | 71,260,617 |
| 2022-06-24 | 5.340 | 5.950 | 5.300 | 5.950 | 5.950 | 14,361,275 |
| 2022-06-23 | 5.310 | 5.480 | 5.310 | 5.410 | 5.410 | 14,315,100 |
| 2022-06-22 | 5.440 | 5.560 | 5.270 | 5.330 | 5.330 | 15,849,106 |
| 2022-06-21 | 5.500 | 5.590 | 5.330 | 5.430 | 5.430 | 25,539,320 |
| 2022-06-20 | 5.730 | 5.960 | 5.560 | 5.670 | 5.670 | 45,727,728 |
| 2022-06-17 | 5.020 | 5.560 | 5.020 | 5.560 | 5.560 | 11,012,348 |
| 2022-06-16 | 4.990 | 5.140 | 4.970 | 5.050 | 5.050 | 7,588,474 |
| 2022-06-15 | 5.160 | 5.320 | 5.010 | 5.030 | 5.030 | 12,400,712 |
| 2022-06-14 | 4.810 | 5.250 | 4.730 | 5.030 | 5.030 | 12,140,600 |
| 2022-06-13 | 4.730 | 4.860 | 4.650 | 4.820 | 4.820 | 4,370,520 |
| 2022-06-10 | 4.690 | 4.740 | 4.620 | 4.720 | 4.720 | 1,640,620 |
| 2022-06-09 | 4.720 | 4.780 | 4.650 | 4.660 | 4.660 | 2,092,400 |
| 2022-06-08 | 4.840 | 4.870 | 4.680 | 4.780 | 4.780 | 2,995,700 |
| 2022-06-07 | 4.860 | 4.950 | 4.800 | 4.840 | 4.840 | 3,269,600 |
| 2022-06-06 | 4.720 | 4.900 | 4.720 | 4.850 | 4.850 | 2,749,900 |
| 2022-06-02 | 4.780 | 4.810 | 4.700 | 4.810 | 4.810 | 1,618,200 |
| 2022-06-01 | 4.720 | 4.800 | 4.680 | 4.760 | 4.760 | 1,823,400 |
| 2022-05-31 | 4.650 | 4.730 | 4.620 | 4.720 | 4.720 | 2,097,504 |
| 2022-05-30 | 4.640 | 4.690 | 4.640 | 4.680 | 4.680 | 1,848,722 |
| 2022-05-27 | 4.760 | 4.780 | 4.600 | 4.650 | 4.650 | 1,931,372 |
| 2022-05-26 | 4.690 | 4.720 | 4.600 | 4.700 | 4.700 | 1,946,200 |
| 2022-05-25 | 4.610 | 4.700 | 4.600 | 4.690 | 4.690 | 1,685,222 |
| 2022-05-24 | 4.790 | 4.810 | 4.580 | 4.580 | 4.580 | 3,030,677 |
| 2022-05-23 | 4.700 | 4.800 | 4.670 | 4.780 | 4.780 | 3,206,701 |
| 2022-05-20 | 4.630 | 4.720 | 4.620 | 4.660 | 4.660 | 2,918,400 |
| 2022-05-19 | 4.500 | 4.660 | 4.460 | 4.640 | 4.640 | 3,425,730 |
| 2022-05-18 | 4.450 | 4.580 | 4.440 | 4.550 | 4.550 | 2,316,300 |
| 2022-05-17 | 4.540 | 4.540 | 4.430 | 4.470 | 4.470 | 1,792,100 |
| 2022-05-16 | 4.550 | 4.550 | 4.450 | 4.490 | 4.490 | 2,587,402 |
| 2022-05-13 | 4.420 | 4.530 | 4.390 | 4.490 | 4.490 | 3,201,172 |
| 2022-05-12 | 4.300 | 4.420 | 4.280 | 4.390 | 4.390 | 3,534,802 |
| 2022-05-11 | 4.340 | 4.440 | 4.300 | 4.310 | 4.310 | 2,914,478 |
| 2022-05-10 | 4.210 | 4.350 | 4.210 | 4.340 | 4.340 | 2,042,200 |
| 2022-05-09 | 4.270 | 4.350 | 4.250 | 4.290 | 4.290 | 1,303,300 |
| 2022-05-06 | 4.200 | 4.290 | 4.160 | 4.270 | 4.270 | 2,096,688 |
| 2022-05-05 | 4.250 | 4.370 | 4.170 | 4.310 | 4.310 | 3,372,204 |
| 2022-04-29 | 4.030 | 4.260 | 4.030 | 4.220 | 4.220 | 3,469,900 |
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.