Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 4.210 | 4.210 | 3.980 | 4.040 | 4.040 | 3,303,802 |
| 2022-04-27 | 4.100 | 4.230 | 3.960 | 4.180 | 4.180 | 3,975,015 |
| 2022-04-26 | 4.210 | 4.330 | 4.040 | 4.090 | 4.090 | 3,769,647 |
| 2022-04-25 | 4.750 | 4.750 | 4.280 | 4.280 | 4.280 | 5,558,664 |
| 2022-04-22 | 4.980 | 4.980 | 4.740 | 4.750 | 4.750 | 4,634,748 |
| 2022-04-21 | 5.050 | 5.140 | 4.940 | 5.000 | 5.000 | 4,111,600 |
| 2022-04-20 | 4.990 | 5.130 | 4.990 | 5.080 | 5.080 | 3,984,700 |
| 2022-04-19 | 5.020 | 5.060 | 4.960 | 5.010 | 5.010 | 1,520,000 |
| 2022-04-18 | 4.940 | 5.030 | 4.900 | 5.010 | 5.010 | 1,684,660 |
| 2022-04-15 | 5.030 | 5.060 | 4.950 | 4.980 | 4.980 | 2,423,960 |
| 2022-04-14 | 5.020 | 5.100 | 5.020 | 5.060 | 5.060 | 1,839,260 |
| 2022-04-13 | 5.040 | 5.080 | 4.980 | 5.040 | 5.040 | 2,025,700 |
| 2022-04-12 | 4.940 | 5.080 | 4.920 | 5.060 | 5.060 | 2,763,560 |
| 2022-04-11 | 5.060 | 5.110 | 4.890 | 4.940 | 4.940 | 3,785,600 |
| 2022-04-08 | 5.150 | 5.190 | 5.020 | 5.110 | 5.110 | 4,158,188 |
| 2022-04-07 | 5.150 | 5.210 | 5.100 | 5.130 | 5.130 | 3,257,400 |
| 2022-04-06 | 5.100 | 5.230 | 5.050 | 5.200 | 5.200 | 4,168,100 |
| 2022-04-01 | 5.240 | 5.240 | 5.080 | 5.120 | 5.120 | 3,737,600 |
| 2022-03-31 | 5.190 | 5.230 | 5.140 | 5.210 | 5.210 | 2,523,104 |
| 2022-03-30 | 5.150 | 5.200 | 5.130 | 5.190 | 5.190 | 2,414,702 |
| 2022-03-29 | 5.280 | 5.300 | 5.130 | 5.140 | 5.140 | 3,241,100 |
| 2022-03-28 | 5.230 | 5.370 | 5.160 | 5.280 | 5.280 | 4,981,679 |
| 2022-03-25 | 5.250 | 5.330 | 5.250 | 5.280 | 5.280 | 2,138,140 |
| 2022-03-24 | 5.230 | 5.320 | 5.230 | 5.270 | 5.270 | 2,508,400 |
| 2022-03-23 | 5.310 | 5.400 | 5.300 | 5.330 | 5.330 | 3,135,000 |
| 2022-03-22 | 5.350 | 5.440 | 5.260 | 5.350 | 5.350 | 5,456,310 |
| 2022-03-21 | 5.230 | 5.320 | 5.210 | 5.310 | 5.310 | 4,577,304 |
| 2022-03-18 | 5.170 | 5.270 | 5.110 | 5.270 | 5.270 | 4,805,300 |
| 2022-03-17 | 5.220 | 5.280 | 5.150 | 5.170 | 5.170 | 5,325,900 |
| 2022-03-16 | 5.120 | 5.200 | 4.980 | 5.180 | 5.180 | 6,066,500 |
| 2022-03-15 | 5.200 | 5.280 | 5.010 | 5.030 | 5.030 | 5,965,173 |
| 2022-03-14 | 5.300 | 5.370 | 5.230 | 5.230 | 5.230 | 5,190,900 |
| 2022-03-11 | 5.250 | 5.350 | 5.150 | 5.330 | 5.330 | 7,137,171 |
| 2022-03-10 | 5.320 | 5.390 | 5.230 | 5.280 | 5.280 | 7,318,506 |
| 2022-03-09 | 5.270 | 5.350 | 4.990 | 5.200 | 5.200 | 11,041,385 |
| 2022-03-08 | 5.650 | 5.680 | 5.280 | 5.300 | 5.300 | 13,373,722 |
| 2022-03-07 | 5.610 | 5.690 | 5.570 | 5.630 | 5.630 | 8,819,162 |
| 2022-03-04 | 5.750 | 5.840 | 5.610 | 5.670 | 5.670 | 15,412,286 |
| 2022-03-03 | 5.910 | 5.910 | 5.750 | 5.820 | 5.820 | 14,577,800 |
| 2022-03-02 | 5.880 | 5.970 | 5.770 | 5.920 | 5.920 | 23,686,000 |
| 2022-03-01 | 5.660 | 6.160 | 5.610 | 5.940 | 5.940 | 34,868,364 |
| 2022-02-28 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 37,938,463 |
| 2022-02-25 | 5.600 | 5.980 | 5.560 | 5.980 | 5.980 | 37,600,283 |
| 2022-02-24 | 5.630 | 5.650 | 5.420 | 5.440 | 5.440 | 7,849,845 |
| 2022-02-23 | 5.580 | 5.670 | 5.510 | 5.650 | 5.650 | 4,675,149 |
| 2022-02-22 | 5.600 | 5.600 | 5.480 | 5.550 | 5.550 | 4,322,960 |
| 2022-02-21 | 5.550 | 5.620 | 5.530 | 5.590 | 5.590 | 3,025,045 |
| 2022-02-18 | 5.480 | 5.570 | 5.440 | 5.560 | 5.560 | 2,746,900 |
| 2022-02-17 | 5.480 | 5.560 | 5.450 | 5.480 | 5.480 | 3,255,779 |
| 2022-02-16 | 5.480 | 5.560 | 5.460 | 5.510 | 5.510 | 2,370,100 |
| 2022-02-15 | 5.410 | 5.480 | 5.350 | 5.480 | 5.480 | 2,524,700 |
| 2022-02-14 | 5.420 | 5.470 | 5.370 | 5.410 | 5.410 | 2,122,366 |
| 2022-02-11 | 5.520 | 5.620 | 5.450 | 5.450 | 5.450 | 3,328,589 |
| 2022-02-10 | 5.570 | 5.620 | 5.520 | 5.560 | 5.560 | 3,347,100 |
| 2022-02-09 | 5.430 | 5.600 | 5.410 | 5.550 | 5.550 | 7,655,400 |
| 2022-02-08 | 5.290 | 5.450 | 5.230 | 5.430 | 5.430 | 3,377,200 |
| 2022-02-07 | 5.350 | 5.380 | 5.250 | 5.290 | 5.290 | 2,725,860 |
| 2022-01-28 | 5.140 | 5.320 | 5.110 | 5.270 | 5.270 | 2,847,400 |
| 2022-01-27 | 5.250 | 5.330 | 5.120 | 5.130 | 5.130 | 4,981,900 |
| 2022-01-26 | 5.140 | 5.290 | 5.060 | 5.280 | 5.280 | 4,192,500 |
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.