Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 6.620 | 6.960 | 6.280 | 6.320 | 6.320 | 76,155,290 |
| 2026-01-12 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2026-01-09 | 6.610 | 6.690 | 6.530 | 6.620 | 6.620 | 16,075,016 |
| 2026-01-08 | 6.810 | 6.860 | 6.600 | 6.670 | 6.670 | 21,699,680 |
| 2026-01-07 | 6.850 | 6.900 | 6.690 | 6.790 | 6.790 | 25,303,552 |
| 2026-01-06 | 6.550 | 6.750 | 6.520 | 6.750 | 6.750 | 22,029,500 |
| 2026-01-05 | 6.160 | 6.480 | 6.120 | 6.430 | 6.430 | 23,352,180 |
| 2025-12-31 | 6.330 | 6.410 | 6.230 | 6.380 | 6.380 | 13,397,500 |
| 2025-12-30 | 6.290 | 6.500 | 6.290 | 6.310 | 6.310 | 16,747,100 |
| 2025-12-29 | 6.430 | 6.440 | 6.250 | 6.320 | 6.320 | 14,999,310 |
| 2025-12-26 | 6.370 | 6.450 | 6.280 | 6.400 | 6.400 | 19,372,400 |
| 2025-12-25 | 6.080 | 6.350 | 6.060 | 6.340 | 6.340 | 20,956,700 |
| 2025-12-24 | 5.980 | 6.230 | 5.960 | 6.100 | 6.100 | 17,844,600 |
| 2025-12-23 | 5.930 | 6.080 | 5.840 | 5.970 | 5.970 | 16,224,004 |
| 2025-12-22 | 5.860 | 5.930 | 5.820 | 5.850 | 5.850 | 11,489,200 |
| 2025-12-19 | 5.650 | 5.870 | 5.640 | 5.870 | 5.870 | 11,419,900 |
| 2025-12-18 | 5.590 | 5.840 | 5.570 | 5.650 | 5.650 | 17,074,702 |
| 2025-12-17 | 5.420 | 5.620 | 5.360 | 5.590 | 5.590 | 17,107,850 |
| 2025-12-16 | 5.700 | 5.740 | 5.430 | 5.430 | 5.430 | 19,871,004 |
| 2025-12-15 | 5.670 | 5.800 | 5.530 | 5.720 | 5.720 | 12,797,500 |
| 2025-12-12 | 5.900 | 5.950 | 5.680 | 5.700 | 5.700 | 17,914,500 |
| 2025-12-11 | 6.030 | 6.050 | 5.840 | 5.940 | 5.940 | 15,414,100 |
| 2025-12-10 | 6.070 | 6.080 | 6.000 | 6.030 | 6.030 | 10,000,300 |
| 2025-12-09 | 6.060 | 6.120 | 6.010 | 6.020 | 6.020 | 9,467,300 |
| 2025-12-08 | 6.050 | 6.080 | 5.950 | 6.020 | 6.020 | 10,516,500 |
| 2025-12-05 | 5.960 | 6.070 | 5.860 | 6.040 | 6.040 | 9,665,104 |
| 2025-12-04 | 5.960 | 6.030 | 5.910 | 5.950 | 5.950 | 11,083,300 |
| 2025-12-03 | 6.180 | 6.180 | 5.980 | 6.030 | 6.030 | 11,976,204 |
| 2025-12-02 | 6.200 | 6.230 | 6.030 | 6.140 | 6.140 | 14,405,004 |
| 2025-12-01 | 6.340 | 6.410 | 6.230 | 6.240 | 6.240 | 10,645,202 |
| 2025-11-28 | 6.280 | 6.330 | 6.210 | 6.280 | 6.280 | 8,942,302 |
| 2025-11-27 | 6.280 | 6.410 | 6.260 | 6.290 | 6.290 | 14,161,786 |
| 2025-11-26 | 6.320 | 6.430 | 6.220 | 6.250 | 6.250 | 18,471,816 |
| 2025-11-25 | 6.030 | 6.250 | 6.000 | 6.250 | 6.250 | 19,805,181 |
| 2025-11-24 | 5.900 | 6.010 | 5.790 | 5.950 | 5.950 | 23,401,000 |
| 2025-11-21 | 6.060 | 6.140 | 5.830 | 5.850 | 5.850 | 23,704,200 |
| 2025-11-20 | 6.370 | 6.400 | 6.050 | 6.110 | 6.110 | 28,377,284 |
| 2025-11-19 | 6.730 | 6.760 | 6.370 | 6.370 | 6.370 | 29,825,520 |
| 2025-11-18 | 6.870 | 6.970 | 6.620 | 6.710 | 6.710 | 26,409,392 |
| 2025-11-17 | 6.490 | 6.760 | 6.460 | 6.760 | 6.760 | 24,033,548 |
| 2025-11-14 | 6.430 | 6.510 | 6.400 | 6.440 | 6.440 | 16,823,917 |
| 2025-11-13 | 6.210 | 6.520 | 6.180 | 6.490 | 6.490 | 24,334,548 |
| 2025-11-12 | 6.250 | 6.270 | 6.130 | 6.210 | 6.210 | 17,398,500 |
| 2025-11-11 | 6.150 | 6.270 | 6.060 | 6.270 | 6.270 | 18,227,102 |
| 2025-11-10 | 6.210 | 6.360 | 6.080 | 6.130 | 6.130 | 19,110,402 |
| 2025-11-07 | 5.910 | 6.180 | 5.910 | 6.110 | 6.110 | 19,489,502 |
| 2025-11-06 | 6.000 | 6.010 | 5.870 | 5.890 | 5.890 | 11,328,680 |
| 2025-11-05 | 5.850 | 6.010 | 5.800 | 5.980 | 5.980 | 11,417,100 |
| 2025-11-04 | 6.030 | 6.090 | 5.860 | 5.940 | 5.940 | 18,007,184 |
| 2025-11-03 | 5.830 | 6.060 | 5.830 | 6.020 | 6.020 | 17,493,684 |
| 2025-10-31 | 5.750 | 6.070 | 5.710 | 5.830 | 5.830 | 24,340,782 |
| 2025-10-30 | 5.620 | 5.820 | 5.620 | 5.780 | 5.780 | 14,268,500 |
| 2025-10-29 | 5.580 | 5.670 | 5.480 | 5.650 | 5.650 | 13,154,400 |
| 2025-10-28 | 5.410 | 5.600 | 5.380 | 5.540 | 5.540 | 15,563,900 |
| 2025-10-27 | 5.380 | 5.440 | 5.330 | 5.400 | 5.400 | 8,696,502 |
| 2025-10-24 | 5.450 | 5.460 | 5.370 | 5.390 | 5.390 | 11,433,700 |
| 2025-10-23 | 5.450 | 5.470 | 5.390 | 5.450 | 5.450 | 9,488,401 |
| 2025-10-22 | 5.360 | 5.470 | 5.350 | 5.470 | 5.470 | 9,070,600 |
| 2025-10-21 | 5.390 | 5.430 | 5.350 | 5.380 | 5.380 | 7,831,360 |
| 2025-10-20 | 5.210 | 5.400 | 5.200 | 5.390 | 5.390 | 13,065,601 |
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.