Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4.960 | 5.080 | 4.920 | 5.070 | 5.070 | 14,223,300 |
| 2026-04-15 | 5.130 | 5.140 | 4.930 | 4.950 | 4.950 | 15,097,200 |
| 2026-04-14 | 5.070 | 5.220 | 5.030 | 5.120 | 5.120 | 18,497,600 |
| 2026-04-13 | 4.900 | 5.040 | 4.860 | 5.040 | 5.040 | 14,547,600 |
| 2026-04-10 | 4.900 | 4.980 | 4.880 | 4.930 | 4.930 | 11,745,500 |
| 2026-04-09 | 4.940 | 4.990 | 4.820 | 4.830 | 4.830 | 13,230,900 |
| 2026-04-08 | 4.910 | 4.990 | 4.880 | 4.980 | 4.980 | 14,676,040 |
| 2026-04-07 | 4.580 | 4.810 | 4.580 | 4.780 | 4.780 | 16,280,700 |
| 2026-04-03 | 4.850 | 4.870 | 4.570 | 4.590 | 4.590 | 16,611,900 |
| 2026-04-02 | 5.020 | 5.040 | 4.780 | 4.840 | 4.840 | 14,234,500 |
| 2026-04-01 | 5.100 | 5.120 | 4.980 | 5.040 | 5.040 | 14,271,300 |
| 2026-03-31 | 5.110 | 5.170 | 4.970 | 4.980 | 4.980 | 14,806,300 |
| 2026-03-30 | 5.020 | 5.110 | 4.960 | 5.090 | 5.090 | 14,640,700 |
| 2026-03-27 | 4.920 | 5.150 | 4.860 | 5.090 | 5.090 | 18,647,000 |
| 2026-03-26 | 5.010 | 5.090 | 4.950 | 4.970 | 4.970 | 16,161,500 |
| 2026-03-25 | 4.910 | 5.070 | 4.890 | 5.010 | 5.010 | 16,401,100 |
| 2026-03-24 | 4.750 | 4.900 | 4.620 | 4.900 | 4.900 | 24,332,561 |
| 2026-03-23 | 4.860 | 4.920 | 4.600 | 4.650 | 4.650 | 26,345,570 |
| 2026-03-20 | 5.170 | 5.220 | 4.930 | 4.950 | 4.950 | 21,122,600 |
| 2026-03-19 | 5.190 | 5.280 | 5.110 | 5.150 | 5.150 | 19,279,600 |
| 2026-03-18 | 5.180 | 5.260 | 5.120 | 5.240 | 5.240 | 13,147,500 |
| 2026-03-17 | 5.300 | 5.350 | 5.150 | 5.160 | 5.160 | 15,378,000 |
| 2026-03-16 | 5.170 | 5.300 | 5.150 | 5.300 | 5.300 | 15,073,800 |
| 2026-03-13 | 5.170 | 5.300 | 5.140 | 5.180 | 5.180 | 14,239,300 |
| 2026-03-12 | 5.350 | 5.350 | 5.160 | 5.170 | 5.170 | 18,531,100 |
| 2026-03-11 | 5.370 | 5.450 | 5.300 | 5.320 | 5.320 | 14,550,300 |
| 2026-03-10 | 5.240 | 5.380 | 5.240 | 5.360 | 5.360 | 16,538,699 |
| 2026-03-09 | 5.170 | 5.220 | 5.060 | 5.200 | 5.200 | 18,089,199 |
| 2026-03-06 | 5.200 | 5.290 | 5.180 | 5.250 | 5.250 | 14,684,500 |
| 2026-03-05 | 5.200 | 5.300 | 5.190 | 5.240 | 5.240 | 19,627,279 |
| 2026-03-04 | 5.020 | 5.150 | 5.000 | 5.090 | 5.090 | 18,782,480 |
| 2026-03-03 | 5.370 | 5.440 | 5.100 | 5.120 | 5.120 | 27,481,500 |
| 2026-03-02 | 5.510 | 5.570 | 5.290 | 5.300 | 5.300 | 29,676,900 |
| 2026-02-27 | 5.670 | 5.690 | 5.590 | 5.620 | 5.620 | 20,814,699 |
| 2026-02-26 | 5.780 | 5.800 | 5.690 | 5.710 | 5.710 | 14,270,110 |
| 2026-02-25 | 5.730 | 5.810 | 5.710 | 5.760 | 5.760 | 13,702,600 |
| 2026-02-24 | 5.670 | 5.760 | 5.660 | 5.710 | 5.710 | 13,675,200 |
| 2026-02-13 | 5.650 | 5.720 | 5.620 | 5.630 | 5.630 | 12,755,200 |
| 2026-02-12 | 5.700 | 5.720 | 5.550 | 5.640 | 5.640 | 16,137,570 |
| 2026-02-11 | 5.710 | 5.780 | 5.670 | 5.720 | 5.720 | 16,800,500 |
| 2026-02-10 | 5.700 | 5.750 | 5.640 | 5.700 | 5.700 | 18,067,881 |
| 2026-02-09 | 5.560 | 5.670 | 5.550 | 5.670 | 5.670 | 24,749,350 |
| 2026-02-06 | 5.320 | 5.590 | 5.250 | 5.480 | 5.480 | 33,445,211 |
| 2026-02-05 | 5.530 | 5.620 | 5.480 | 5.490 | 5.490 | 13,789,800 |
| 2026-02-04 | 5.530 | 5.630 | 5.510 | 5.580 | 5.580 | 16,043,700 |
| 2026-02-03 | 5.490 | 5.550 | 5.430 | 5.540 | 5.540 | 21,395,381 |
| 2026-02-02 | 5.400 | 5.640 | 5.400 | 5.430 | 5.430 | 32,091,699 |
| 2026-01-30 | 5.500 | 5.570 | 5.370 | 5.400 | 5.400 | 25,916,609 |
| 2026-01-29 | 5.600 | 5.690 | 5.490 | 5.510 | 5.510 | 20,764,580 |
| 2026-01-28 | 5.710 | 5.750 | 5.600 | 5.640 | 5.640 | 15,055,600 |
| 2026-01-27 | 5.800 | 5.800 | 5.530 | 5.710 | 5.710 | 24,881,930 |
| 2026-01-26 | 5.920 | 5.940 | 5.720 | 5.810 | 5.810 | 30,191,119 |
| 2026-01-23 | 6.000 | 6.030 | 5.920 | 5.950 | 5.950 | 26,260,730 |
| 2026-01-22 | 5.800 | 6.050 | 5.800 | 6.020 | 6.020 | 28,214,090 |
| 2026-01-21 | 5.720 | 5.850 | 5.700 | 5.800 | 5.800 | 20,650,330 |
| 2026-01-20 | 6.020 | 6.080 | 5.720 | 5.770 | 5.770 | 38,245,594 |
| 2026-01-19 | 6.220 | 6.300 | 6.030 | 6.050 | 6.050 | 37,202,898 |
| 2026-01-16 | 6.370 | 6.490 | 5.950 | 6.320 | 6.320 | 65,067,100 |
| 2026-01-15 | 6.230 | 6.850 | 6.200 | 6.490 | 6.490 | 54,214,500 |
| 2026-01-14 | 6.300 | 6.710 | 6.210 | 6.350 | 6.350 | 60,580,522 |
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.