Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.320 | 5.340 | 5.160 | 5.200 | 5.200 | 10,180,400 |
| 2025-10-16 | 5.260 | 5.350 | 5.240 | 5.290 | 5.290 | 10,098,202 |
| 2025-10-15 | 5.200 | 5.280 | 5.150 | 5.260 | 5.260 | 11,140,900 |
| 2025-10-14 | 5.220 | 5.330 | 5.140 | 5.180 | 5.180 | 11,492,400 |
| 2025-10-13 | 5.030 | 5.210 | 5.030 | 5.190 | 5.190 | 10,931,932 |
| 2025-10-10 | 5.300 | 5.370 | 5.210 | 5.230 | 5.230 | 10,898,520 |
| 2025-10-09 | 5.420 | 5.440 | 5.300 | 5.300 | 5.300 | 11,077,700 |
| 2025-09-30 | 5.420 | 5.430 | 5.330 | 5.380 | 5.380 | 9,199,100 |
| 2025-09-29 | 5.260 | 5.420 | 5.250 | 5.410 | 5.410 | 11,073,800 |
| 2025-09-26 | 5.280 | 5.350 | 5.200 | 5.290 | 5.290 | 8,481,845 |
| 2025-09-25 | 5.280 | 5.410 | 5.270 | 5.310 | 5.310 | 9,030,645 |
| 2025-09-24 | 5.190 | 5.320 | 5.190 | 5.290 | 5.290 | 9,913,600 |
| 2025-09-23 | 5.210 | 5.230 | 5.040 | 5.200 | 5.200 | 16,114,312 |
| 2025-09-22 | 5.110 | 5.260 | 5.110 | 5.250 | 5.250 | 12,291,100 |
| 2025-09-19 | 5.100 | 5.190 | 5.050 | 5.120 | 5.120 | 15,286,400 |
| 2025-09-18 | 5.240 | 5.280 | 5.010 | 5.080 | 5.080 | 19,436,700 |
| 2025-09-17 | 5.300 | 5.320 | 5.220 | 5.230 | 5.230 | 14,091,752 |
| 2025-09-16 | 5.340 | 5.350 | 5.230 | 5.300 | 5.300 | 14,375,500 |
| 2025-09-15 | 5.380 | 5.430 | 5.270 | 5.350 | 5.350 | 12,754,000 |
| 2025-09-12 | 5.410 | 5.490 | 5.320 | 5.390 | 5.390 | 14,280,726 |
| 2025-09-11 | 5.490 | 5.540 | 5.370 | 5.420 | 5.420 | 16,715,204 |
| 2025-09-10 | 5.300 | 5.560 | 5.290 | 5.490 | 5.490 | 21,876,626 |
| 2025-09-09 | 5.340 | 5.380 | 5.230 | 5.340 | 5.340 | 16,256,100 |
| 2025-09-08 | 5.210 | 5.350 | 5.190 | 5.300 | 5.300 | 20,308,280 |
| 2025-09-05 | 5.000 | 5.210 | 4.940 | 5.210 | 5.210 | 29,612,380 |
| 2025-09-04 | 4.950 | 5.100 | 4.860 | 4.960 | 4.960 | 20,566,200 |
| 2025-09-03 | 4.990 | 5.020 | 4.920 | 4.950 | 4.950 | 11,826,780 |
| 2025-09-02 | 5.030 | 5.050 | 4.910 | 4.980 | 4.980 | 13,186,242 |
| 2025-09-01 | 4.870 | 5.050 | 4.870 | 5.040 | 5.040 | 14,453,320 |
| 2025-08-29 | 4.910 | 4.920 | 4.800 | 4.850 | 4.850 | 12,389,360 |
| 2025-08-28 | 4.960 | 5.020 | 4.750 | 4.920 | 4.920 | 18,596,436 |
| 2025-08-27 | 5.080 | 5.150 | 4.960 | 4.960 | 4.960 | 23,884,920 |
| 2025-08-26 | 4.930 | 5.120 | 4.880 | 5.120 | 5.120 | 18,759,300 |
| 2025-08-25 | 4.980 | 4.990 | 4.850 | 4.910 | 4.910 | 20,737,560 |
| 2025-08-22 | 5.040 | 5.130 | 4.940 | 5.000 | 5.000 | 14,990,500 |
| 2025-08-21 | 5.000 | 5.120 | 4.970 | 5.030 | 5.030 | 16,856,200 |
| 2025-08-20 | 4.980 | 5.020 | 4.900 | 5.010 | 5.010 | 13,868,500 |
| 2025-08-19 | 4.820 | 5.010 | 4.800 | 4.970 | 4.970 | 19,020,200 |
| 2025-08-18 | 4.740 | 4.920 | 4.710 | 4.830 | 4.830 | 17,466,100 |
| 2025-08-15 | 4.590 | 4.720 | 4.580 | 4.710 | 4.710 | 11,953,714 |
| 2025-08-14 | 4.610 | 4.790 | 4.580 | 4.600 | 4.600 | 19,417,319 |
| 2025-08-13 | 4.590 | 4.650 | 4.580 | 4.610 | 4.610 | 9,493,980 |
| 2025-08-12 | 4.550 | 4.610 | 4.550 | 4.600 | 4.600 | 9,895,000 |
| 2025-08-11 | 4.550 | 4.630 | 4.520 | 4.550 | 4.550 | 12,135,200 |
| 2025-08-08 | 4.610 | 4.630 | 4.480 | 4.560 | 4.560 | 15,315,500 |
| 2025-08-07 | 4.560 | 4.660 | 4.560 | 4.630 | 4.630 | 10,890,200 |
| 2025-08-06 | 4.490 | 4.560 | 4.470 | 4.560 | 4.560 | 11,788,586 |
| 2025-08-05 | 4.460 | 4.520 | 4.460 | 4.500 | 4.500 | 7,431,900 |
| 2025-08-04 | 4.330 | 4.460 | 4.320 | 4.460 | 4.460 | 8,856,939 |
| 2025-08-01 | 4.350 | 4.370 | 4.320 | 4.340 | 4.340 | 5,004,600 |
| 2025-07-31 | 4.350 | 4.420 | 4.310 | 4.350 | 4.350 | 9,349,540 |
| 2025-07-30 | 4.450 | 4.450 | 4.350 | 4.370 | 4.370 | 8,765,800 |
| 2025-07-29 | 4.450 | 4.480 | 4.420 | 4.450 | 4.450 | 7,504,400 |
| 2025-07-28 | 4.490 | 4.540 | 4.440 | 4.470 | 4.470 | 8,271,800 |
| 2025-07-25 | 4.410 | 4.490 | 4.390 | 4.480 | 4.480 | 10,588,840 |
| 2025-07-24 | 4.370 | 4.430 | 4.360 | 4.400 | 4.400 | 8,553,600 |
| 2025-07-23 | 4.350 | 4.410 | 4.310 | 4.360 | 4.360 | 10,338,800 |
| 2025-07-22 | 4.390 | 4.390 | 4.310 | 4.360 | 4.360 | 9,879,423 |
| 2025-07-21 | 4.390 | 4.440 | 4.360 | 4.390 | 4.390 | 8,555,200 |
| 2025-07-18 | 4.460 | 4.460 | 4.350 | 4.380 | 4.380 | 12,236,100 |
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.