Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 5.410 | 5.420 | 5.080 | 5.090 | 5.090 | 6,435,300 |
| 2022-01-24 | 5.540 | 5.560 | 5.400 | 5.400 | 5.400 | 2,877,602 |
| 2022-01-21 | 5.500 | 5.590 | 5.450 | 5.530 | 5.530 | 3,209,800 |
| 2022-01-20 | 5.780 | 5.780 | 5.480 | 5.520 | 5.520 | 6,583,800 |
| 2022-01-19 | 5.740 | 5.780 | 5.590 | 5.740 | 5.740 | 5,189,741 |
| 2022-01-18 | 5.840 | 5.880 | 5.700 | 5.740 | 5.740 | 5,525,823 |
| 2022-01-17 | 5.730 | 5.910 | 5.700 | 5.840 | 5.840 | 7,411,300 |
| 2022-01-14 | 5.800 | 5.860 | 5.660 | 5.690 | 5.690 | 7,372,143 |
| 2022-01-13 | 5.800 | 5.870 | 5.770 | 5.810 | 5.810 | 5,345,300 |
| 2022-01-12 | 5.790 | 5.860 | 5.750 | 5.820 | 5.820 | 6,624,000 |
| 2022-01-11 | 5.730 | 5.840 | 5.700 | 5.790 | 5.790 | 5,979,300 |
| 2022-01-10 | 5.720 | 5.850 | 5.670 | 5.750 | 5.750 | 7,977,820 |
| 2022-01-07 | 5.770 | 5.950 | 5.680 | 5.760 | 5.760 | 10,902,824 |
| 2022-01-06 | 5.740 | 5.780 | 5.660 | 5.740 | 5.740 | 4,467,562 |
| 2022-01-05 | 5.760 | 5.810 | 5.670 | 5.760 | 5.760 | 6,673,220 |
| 2022-01-04 | 5.650 | 5.800 | 5.610 | 5.770 | 5.770 | 8,256,000 |
| 2021-12-31 | 5.600 | 5.660 | 5.540 | 5.630 | 5.630 | 7,217,500 |
| 2021-12-30 | 5.460 | 5.650 | 5.420 | 5.570 | 5.570 | 6,851,189 |
| 2021-12-29 | 5.510 | 5.540 | 5.450 | 5.450 | 5.450 | 3,160,589 |
| 2021-12-28 | 5.490 | 5.600 | 5.460 | 5.520 | 5.520 | 5,180,000 |
| 2021-12-27 | 5.330 | 5.520 | 5.310 | 5.490 | 5.490 | 5,649,700 |
| 2021-12-24 | 5.440 | 5.480 | 5.290 | 5.340 | 5.340 | 5,811,002 |
| 2021-12-23 | 5.530 | 5.590 | 5.380 | 5.440 | 5.440 | 7,052,044 |
| 2021-12-22 | 5.610 | 5.650 | 5.510 | 5.530 | 5.530 | 5,792,700 |
| 2021-12-21 | 5.340 | 5.590 | 5.340 | 5.590 | 5.590 | 6,727,304 |
| 2021-12-20 | 5.530 | 5.540 | 5.350 | 5.360 | 5.360 | 5,502,934 |
| 2021-12-17 | 5.490 | 5.510 | 5.410 | 5.490 | 5.490 | 4,552,562 |
| 2021-12-16 | 5.460 | 5.520 | 5.430 | 5.460 | 5.460 | 3,556,605 |
| 2021-12-15 | 5.500 | 5.550 | 5.410 | 5.470 | 5.470 | 6,058,504 |
| 2021-12-14 | 5.230 | 5.580 | 5.190 | 5.540 | 5.540 | 12,492,420 |
| 2021-12-13 | 5.280 | 5.280 | 5.200 | 5.230 | 5.230 | 2,332,804 |
| 2021-12-10 | 5.310 | 5.330 | 5.210 | 5.230 | 5.230 | 2,562,066 |
| 2021-12-09 | 5.280 | 5.330 | 5.250 | 5.270 | 5.270 | 2,964,000 |
| 2021-12-08 | 5.260 | 5.270 | 5.210 | 5.270 | 5.270 | 3,132,000 |
| 2021-12-07 | 5.330 | 5.370 | 5.160 | 5.260 | 5.260 | 3,442,402 |
| 2021-12-06 | 5.410 | 5.420 | 5.300 | 5.320 | 5.320 | 3,525,885 |
| 2021-12-03 | 5.360 | 5.430 | 5.350 | 5.390 | 5.390 | 2,387,249 |
| 2021-12-02 | 5.430 | 5.450 | 5.310 | 5.340 | 5.340 | 3,329,500 |
| 2021-12-01 | 5.360 | 5.460 | 5.360 | 5.450 | 5.450 | 3,340,102 |
| 2021-11-30 | 5.370 | 5.460 | 5.310 | 5.380 | 5.380 | 4,615,972 |
| 2021-11-29 | 5.300 | 5.390 | 5.240 | 5.340 | 5.340 | 2,743,190 |
| 2021-11-26 | 5.400 | 5.410 | 5.280 | 5.360 | 5.360 | 4,259,004 |
| 2021-11-25 | 5.440 | 5.450 | 5.360 | 5.410 | 5.410 | 3,382,202 |
| 2021-11-24 | 5.400 | 5.460 | 5.370 | 5.400 | 5.400 | 4,096,285 |
| 2021-11-23 | 5.450 | 5.480 | 5.360 | 5.400 | 5.400 | 6,270,099 |
| 2021-11-22 | 5.270 | 5.500 | 5.270 | 5.450 | 5.450 | 7,788,008 |
| 2021-11-19 | 5.220 | 5.340 | 5.190 | 5.270 | 5.270 | 3,536,200 |
| 2021-11-18 | 5.210 | 5.440 | 5.200 | 5.220 | 5.220 | 8,248,560 |
| 2021-11-17 | 5.110 | 5.210 | 5.110 | 5.190 | 5.190 | 2,431,079 |
| 2021-11-16 | 5.190 | 5.200 | 5.120 | 5.130 | 5.130 | 2,839,000 |
| 2021-11-15 | 5.180 | 5.210 | 5.130 | 5.190 | 5.190 | 2,467,700 |
| 2021-11-12 | 5.130 | 5.180 | 5.080 | 5.180 | 5.180 | 3,055,267 |
| 2021-11-11 | 5.050 | 5.140 | 5.010 | 5.120 | 5.120 | 2,735,504 |
| 2021-11-10 | 4.960 | 5.080 | 4.910 | 5.050 | 5.050 | 2,809,467 |
| 2021-11-09 | 4.950 | 5.010 | 4.930 | 4.990 | 4.990 | 2,077,800 |
| 2021-11-08 | 4.950 | 4.980 | 4.880 | 4.940 | 4.940 | 2,080,378 |
| 2021-11-05 | 4.820 | 5.040 | 4.790 | 4.930 | 4.930 | 5,528,010 |
| 2021-11-04 | 4.770 | 4.840 | 4.740 | 4.820 | 4.820 | 2,915,905 |
| 2021-11-03 | 4.720 | 4.810 | 4.690 | 4.770 | 4.770 | 4,223,563 |
| 2021-11-02 | 4.840 | 4.860 | 4.660 | 4.720 | 4.720 | 3,770,804 |
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.