Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 4.460 | 4.540 | 4.460 | 4.470 | 4.470 | 7,497,700 |
| 2025-07-16 | 4.490 | 4.530 | 4.440 | 4.480 | 4.480 | 12,278,200 |
| 2025-07-15 | 4.500 | 4.500 | 4.320 | 4.390 | 4.390 | 22,425,364 |
| 2025-07-14 | 4.540 | 4.560 | 4.490 | 4.510 | 4.510 | 9,731,200 |
| 2025-07-11 | 4.590 | 4.590 | 4.460 | 4.510 | 4.510 | 15,607,000 |
| 2025-07-10 | 4.670 | 4.680 | 4.560 | 4.590 | 4.590 | 11,105,600 |
| 2025-07-09 | 4.660 | 4.730 | 4.630 | 4.660 | 4.660 | 11,261,700 |
| 2025-07-08 | 4.580 | 4.690 | 4.570 | 4.680 | 4.680 | 13,441,700 |
| 2025-07-07 | 4.460 | 4.610 | 4.420 | 4.580 | 4.580 | 14,301,672 |
| 2025-07-04 | 4.500 | 4.550 | 4.430 | 4.470 | 4.470 | 12,729,900 |
| 2025-07-03 | 4.610 | 4.630 | 4.490 | 4.520 | 4.520 | 13,182,600 |
| 2025-07-02 | 4.590 | 4.660 | 4.520 | 4.610 | 4.610 | 14,393,200 |
| 2025-07-01 | 4.440 | 4.610 | 4.440 | 4.580 | 4.580 | 14,996,278 |
| 2025-06-30 | 4.440 | 4.500 | 4.420 | 4.460 | 4.460 | 12,993,500 |
| 2025-06-27 | 4.440 | 4.480 | 4.380 | 4.400 | 4.400 | 12,874,700 |
| 2025-06-26 | 4.420 | 4.510 | 4.400 | 4.420 | 4.420 | 15,005,500 |
| 2025-06-25 | 4.540 | 4.660 | 4.390 | 4.410 | 4.410 | 32,065,900 |
| 2025-06-24 | 4.350 | 4.550 | 4.350 | 4.530 | 4.530 | 15,955,900 |
| 2025-06-23 | 4.170 | 4.340 | 4.140 | 4.340 | 4.340 | 12,812,000 |
| 2025-06-20 | 4.230 | 4.310 | 4.180 | 4.210 | 4.210 | 12,210,500 |
| 2025-06-19 | 4.250 | 4.390 | 4.210 | 4.230 | 4.230 | 26,126,302 |
| 2025-06-18 | 4.470 | 4.490 | 4.280 | 4.280 | 4.280 | 40,010,250 |
| 2025-06-17 | 4.480 | 4.520 | 4.370 | 4.500 | 4.500 | 22,070,573 |
| 2025-06-16 | 4.380 | 4.570 | 4.380 | 4.480 | 4.480 | 16,350,520 |
| 2025-06-13 | 4.410 | 4.460 | 4.330 | 4.410 | 4.410 | 20,350,551 |
| 2025-06-12 | 4.340 | 4.530 | 4.300 | 4.460 | 4.460 | 24,570,669 |
| 2025-06-11 | 4.250 | 4.340 | 4.220 | 4.310 | 4.310 | 16,998,101 |
| 2025-06-10 | 4.270 | 4.400 | 4.140 | 4.230 | 4.230 | 26,261,821 |
| 2025-06-09 | 4.280 | 4.330 | 4.250 | 4.280 | 4.280 | 16,601,921 |
| 2025-06-06 | 4.180 | 4.340 | 4.130 | 4.290 | 4.290 | 22,442,920 |
| 2025-06-05 | 4.140 | 4.230 | 4.100 | 4.180 | 4.180 | 20,893,406 |
| 2025-06-04 | 4.150 | 4.190 | 4.060 | 4.100 | 4.100 | 25,788,202 |
| 2025-06-03 | 3.880 | 4.100 | 3.880 | 4.100 | 4.100 | 14,431,620 |
| 2025-05-30 | 3.820 | 3.930 | 3.790 | 3.900 | 3.900 | 18,240,900 |
| 2025-05-29 | 3.770 | 3.860 | 3.760 | 3.820 | 3.820 | 12,623,998 |
| 2025-05-28 | 3.780 | 3.860 | 3.750 | 3.760 | 3.760 | 12,513,350 |
| 2025-05-27 | 3.790 | 3.850 | 3.750 | 3.800 | 3.800 | 11,697,500 |
| 2025-05-26 | 3.680 | 3.800 | 3.680 | 3.780 | 3.780 | 12,817,461 |
| 2025-05-23 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 13,664,500 |
| 2025-05-22 | 3.900 | 3.910 | 3.750 | 3.760 | 3.760 | 19,616,918 |
| 2025-05-21 | 3.790 | 3.910 | 3.770 | 3.890 | 3.890 | 19,493,118 |
| 2025-05-20 | 3.790 | 3.880 | 3.760 | 3.810 | 3.810 | 18,280,500 |
| 2025-05-19 | 3.730 | 3.830 | 3.720 | 3.790 | 3.790 | 18,925,702 |
| 2025-05-16 | 3.770 | 3.800 | 3.680 | 3.690 | 3.690 | 16,903,602 |
| 2025-05-15 | 3.840 | 3.850 | 3.750 | 3.760 | 3.760 | 22,533,638 |
| 2025-05-14 | 3.650 | 3.790 | 3.640 | 3.790 | 3.790 | 22,371,656 |
| 2025-05-13 | 3.720 | 3.750 | 3.580 | 3.610 | 3.610 | 20,171,200 |
| 2025-05-12 | 3.670 | 3.750 | 3.550 | 3.710 | 3.710 | 28,966,104 |
| 2025-05-09 | 3.700 | 3.810 | 3.660 | 3.670 | 3.670 | 29,027,700 |
| 2025-05-08 | 3.620 | 3.730 | 3.620 | 3.700 | 3.700 | 21,858,650 |
| 2025-05-07 | 3.740 | 3.770 | 3.620 | 3.650 | 3.650 | 22,277,482 |
| 2025-05-06 | 3.590 | 3.740 | 3.590 | 3.710 | 3.710 | 21,578,000 |
| 2025-04-30 | 3.500 | 3.650 | 3.480 | 3.580 | 3.580 | 15,858,800 |
| 2025-04-29 | 3.600 | 3.670 | 3.520 | 3.520 | 3.520 | 19,906,220 |
| 2025-04-28 | 3.700 | 3.730 | 3.510 | 3.530 | 3.530 | 34,580,384 |
| 2025-04-25 | 3.430 | 3.600 | 3.410 | 3.600 | 3.600 | 18,344,286 |
| 2025-04-24 | 3.320 | 3.490 | 3.270 | 3.430 | 3.430 | 29,311,240 |
| 2025-04-23 | 3.160 | 3.320 | 3.160 | 3.320 | 3.320 | 10,976,304 |
| 2025-04-22 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 7,476,600 |
| 2025-04-21 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 4,875,600 |
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.