Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 4.140 | 4.290 | 4.070 | 4.160 | 4.160 | 32,154,699 |
| 2026-07-14 | 4.020 | 4.210 | 3.960 | 4.200 | 4.200 | 31,355,000 |
| 2026-07-13 | 4.420 | 4.500 | 4.040 | 4.040 | 4.040 | 38,140,102 |
| 2026-07-10 | 4.500 | 4.700 | 4.460 | 4.490 | 4.490 | 33,228,898 |
| 2026-07-09 | 4.630 | 4.700 | 4.300 | 4.470 | 4.470 | 33,867,141 |
| 2026-07-08 | 4.860 | 4.950 | 4.560 | 4.630 | 4.630 | 35,456,898 |
| 2026-07-07 | 5.100 | 5.190 | 4.860 | 4.910 | 4.910 | 35,989,793 |
| 2026-07-06 | 5.500 | 5.540 | 5.120 | 5.140 | 5.140 | 45,671,121 |
| 2026-07-03 | 5.520 | 5.670 | 5.340 | 5.430 | 5.430 | 49,670,801 |
| 2026-07-02 | 5.240 | 5.620 | 5.130 | 5.320 | 5.320 | 40,109,602 |
| 2026-07-01 | 5.220 | 5.340 | 5.110 | 5.250 | 5.250 | 28,121,100 |
| 2026-06-30 | 5.140 | 5.290 | 5.050 | 5.240 | 5.240 | 29,669,400 |
| 2026-06-29 | 5.180 | 5.340 | 4.980 | 5.130 | 5.130 | 36,778,000 |
| 2026-06-26 | 5.360 | 5.420 | 5.130 | 5.210 | 5.210 | 32,451,900 |
| 2026-06-25 | 5.560 | 5.590 | 5.330 | 5.390 | 5.390 | 31,207,902 |
| 2026-06-24 | 5.670 | 5.780 | 5.310 | 5.550 | 5.550 | 42,927,699 |
| 2026-06-23 | 5.420 | 5.900 | 5.370 | 5.720 | 5.720 | 50,243,500 |
| 2026-06-22 | 5.500 | 5.550 | 5.250 | 5.470 | 5.470 | 29,710,740 |
| 2026-06-18 | 5.400 | 5.540 | 5.290 | 5.470 | 5.470 | 27,419,801 |
| 2026-06-17 | 5.380 | 5.520 | 5.330 | 5.450 | 5.450 | 27,992,801 |
| 2026-06-16 | 5.160 | 5.450 | 5.030 | 5.410 | 5.410 | 39,703,500 |
| 2026-06-15 | 5.100 | 5.240 | 5.080 | 5.170 | 5.170 | 32,870,539 |
| 2026-06-12 | 5.220 | 5.320 | 5.000 | 5.000 | 5.000 | 33,239,000 |
| 2026-06-11 | 5.220 | 5.270 | 4.960 | 5.070 | 5.070 | 36,349,398 |
| 2026-06-10 | 5.430 | 5.520 | 5.210 | 5.280 | 5.280 | 31,781,650 |
| 2026-06-09 | 5.280 | 5.520 | 5.280 | 5.450 | 5.450 | 41,679,898 |
| 2026-06-08 | 5.410 | 5.520 | 5.130 | 5.240 | 5.240 | 41,579,602 |
| 2026-06-05 | 5.420 | 5.650 | 5.090 | 5.590 | 5.590 | 56,163,793 |
| 2026-06-04 | 5.380 | 5.540 | 5.320 | 5.490 | 5.490 | 35,982,578 |
| 2026-06-03 | 5.560 | 5.660 | 5.370 | 5.440 | 5.440 | 49,008,602 |
| 2026-06-02 | 5.530 | 5.650 | 5.420 | 5.620 | 5.620 | 61,064,699 |
| 2026-06-01 | 5.330 | 5.750 | 5.320 | 5.540 | 5.540 | 97,610,359 |
| 2026-05-29 | 5.800 | 5.990 | 5.450 | 5.450 | 5.450 | 115,691,398 |
| 2026-05-28 | 5.880 | 6.300 | 5.880 | 6.050 | 6.050 | 155,111,703 |
| 2026-05-27 | 6.660 | 6.990 | 6.160 | 6.160 | 6.160 | 216,614,594 |
| 2026-05-26 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 12,269,090 |
| 2026-05-25 | 5.310 | 5.850 | 5.310 | 5.850 | 5.850 | 36,408,602 |
| 2026-05-22 | 5.230 | 5.370 | 5.100 | 5.320 | 5.320 | 18,940,971 |
| 2026-05-21 | 5.360 | 5.450 | 5.100 | 5.110 | 5.110 | 18,248,301 |
| 2026-05-20 | 5.400 | 5.430 | 5.270 | 5.360 | 5.360 | 14,673,900 |
| 2026-05-19 | 5.380 | 5.460 | 5.290 | 5.410 | 5.410 | 15,024,900 |
| 2026-05-18 | 5.310 | 5.430 | 5.300 | 5.410 | 5.410 | 18,213,660 |
| 2026-05-15 | 5.380 | 5.450 | 5.290 | 5.340 | 5.340 | 16,535,301 |
| 2026-05-14 | 5.470 | 5.480 | 5.330 | 5.360 | 5.360 | 15,737,900 |
| 2026-05-13 | 5.500 | 5.520 | 5.420 | 5.450 | 5.450 | 21,071,400 |
| 2026-05-12 | 5.600 | 5.620 | 5.410 | 5.470 | 5.470 | 27,213,980 |
| 2026-05-11 | 5.610 | 5.670 | 5.540 | 5.580 | 5.580 | 22,803,920 |
| 2026-05-08 | 5.550 | 5.620 | 5.520 | 5.590 | 5.590 | 16,444,900 |
| 2026-05-07 | 5.580 | 5.670 | 5.500 | 5.560 | 5.560 | 23,949,721 |
| 2026-05-06 | 5.500 | 5.630 | 5.480 | 5.580 | 5.580 | 26,187,660 |
| 2026-04-30 | 5.360 | 5.480 | 5.360 | 5.420 | 5.420 | 16,702,400 |
| 2026-04-29 | 5.180 | 5.440 | 5.160 | 5.380 | 5.380 | 30,686,840 |
| 2026-04-28 | 5.240 | 5.330 | 5.150 | 5.190 | 5.190 | 26,873,410 |
| 2026-04-27 | 5.080 | 5.200 | 4.950 | 5.180 | 5.180 | 19,702,500 |
| 2026-04-24 | 4.900 | 5.050 | 4.880 | 5.020 | 5.020 | 14,506,300 |
| 2026-04-23 | 5.080 | 5.100 | 4.900 | 4.900 | 4.900 | 16,728,301 |
| 2026-04-22 | 5.060 | 5.190 | 5.040 | 5.100 | 5.100 | 14,432,000 |
| 2026-04-21 | 5.180 | 5.190 | 5.040 | 5.060 | 5.060 | 15,989,200 |
| 2026-04-20 | 5.160 | 5.390 | 5.120 | 5.190 | 5.190 | 21,613,199 |
| 2026-04-17 | 5.070 | 5.130 | 4.990 | 5.110 | 5.110 | 19,862,801 |
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.