Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.110 | 3.170 | 3.100 | 3.160 | 3.160 | 5,394,750 |
| 2025-04-17 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 6,402,736 |
| 2025-04-16 | 3.200 | 3.220 | 3.080 | 3.130 | 3.130 | 8,761,152 |
| 2025-04-15 | 3.180 | 3.210 | 3.160 | 3.200 | 3.200 | 8,537,742 |
| 2025-04-14 | 3.150 | 3.220 | 3.140 | 3.180 | 3.180 | 9,803,500 |
| 2025-04-11 | 3.040 | 3.160 | 3.030 | 3.130 | 3.130 | 11,320,858 |
| 2025-04-10 | 3.050 | 3.110 | 3.040 | 3.070 | 3.070 | 12,315,050 |
| 2025-04-09 | 2.930 | 3.040 | 2.890 | 3.020 | 3.020 | 16,866,908 |
| 2025-04-08 | 3.040 | 3.120 | 3.040 | 3.040 | 3.040 | 11,859,200 |
| 2025-04-07 | 3.200 | 3.250 | 3.200 | 3.200 | 3.200 | 5,466,400 |
| 2025-04-03 | 3.280 | 3.370 | 3.270 | 3.370 | 3.370 | 6,531,400 |
| 2025-04-02 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 6,817,600 |
| 2025-04-01 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 7,735,042 |
| 2025-03-31 | 3.380 | 3.380 | 3.250 | 3.310 | 3.310 | 13,175,600 |
| 2025-03-28 | 3.420 | 3.500 | 3.420 | 3.420 | 3.420 | 8,820,600 |
| 2025-03-27 | 3.450 | 3.450 | 3.390 | 3.430 | 3.430 | 7,096,400 |
| 2025-03-26 | 3.410 | 3.470 | 3.410 | 3.460 | 3.460 | 9,243,762 |
| 2025-03-25 | 3.430 | 3.480 | 3.410 | 3.430 | 3.430 | 10,328,300 |
| 2025-03-24 | 3.580 | 3.580 | 3.410 | 3.450 | 3.450 | 24,612,982 |
| 2025-03-21 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 16,932,880 |
| 2025-03-20 | 3.670 | 3.740 | 3.650 | 3.660 | 3.660 | 16,625,400 |
| 2025-03-19 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 12,683,158 |
| 2025-03-18 | 3.650 | 3.730 | 3.600 | 3.670 | 3.670 | 19,445,237 |
| 2025-03-17 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 18,406,843 |
| 2025-03-14 | 3.650 | 3.720 | 3.610 | 3.680 | 3.680 | 16,515,443 |
| 2025-03-13 | 3.710 | 3.730 | 3.610 | 3.660 | 3.660 | 20,391,100 |
| 2025-03-12 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 21,891,500 |
| 2025-03-11 | 3.590 | 3.820 | 3.570 | 3.770 | 3.770 | 36,557,100 |
| 2025-03-10 | 3.540 | 3.690 | 3.520 | 3.660 | 3.660 | 31,074,800 |
| 2025-03-07 | 3.600 | 3.630 | 3.490 | 3.510 | 3.510 | 27,998,300 |
| 2025-03-06 | 3.360 | 3.520 | 3.350 | 3.520 | 3.520 | 24,333,605 |
| 2025-03-05 | 3.350 | 3.360 | 3.310 | 3.350 | 3.350 | 9,165,460 |
| 2025-03-04 | 3.360 | 3.370 | 3.330 | 3.360 | 3.360 | 10,744,900 |
| 2025-03-03 | 3.390 | 3.450 | 3.340 | 3.380 | 3.380 | 13,241,500 |
| 2025-02-28 | 3.370 | 3.440 | 3.350 | 3.370 | 3.370 | 13,823,000 |
| 2025-02-27 | 3.440 | 3.460 | 3.360 | 3.400 | 3.400 | 16,871,111 |
| 2025-02-26 | 3.480 | 3.500 | 3.400 | 3.450 | 3.450 | 17,037,700 |
| 2025-02-25 | 3.480 | 3.530 | 3.460 | 3.470 | 3.470 | 11,159,900 |
| 2025-02-24 | 3.530 | 3.560 | 3.470 | 3.510 | 3.510 | 13,818,702 |
| 2025-02-21 | 3.570 | 3.590 | 3.510 | 3.540 | 3.540 | 16,159,902 |
| 2025-02-20 | 3.480 | 3.600 | 3.480 | 3.570 | 3.570 | 14,866,315 |
| 2025-02-19 | 3.430 | 3.500 | 3.420 | 3.500 | 3.500 | 11,350,362 |
| 2025-02-18 | 3.490 | 3.610 | 3.440 | 3.450 | 3.450 | 20,244,202 |
| 2025-02-17 | 3.470 | 3.520 | 3.450 | 3.490 | 3.490 | 12,581,820 |
| 2025-02-14 | 3.500 | 3.530 | 3.430 | 3.450 | 3.450 | 14,747,660 |
| 2025-02-13 | 3.500 | 3.610 | 3.480 | 3.530 | 3.530 | 17,697,147 |
| 2025-02-12 | 3.470 | 3.530 | 3.430 | 3.500 | 3.500 | 15,335,400 |
| 2025-02-11 | 3.460 | 3.500 | 3.400 | 3.490 | 3.490 | 15,300,818 |
| 2025-02-10 | 3.410 | 3.460 | 3.410 | 3.460 | 3.460 | 14,986,720 |
| 2025-02-07 | 3.410 | 3.480 | 3.390 | 3.420 | 3.420 | 17,896,000 |
| 2025-02-06 | 3.360 | 3.430 | 3.330 | 3.420 | 3.420 | 11,526,502 |
| 2025-02-05 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 11,597,402 |
| 2025-01-27 | 3.200 | 3.330 | 3.200 | 3.260 | 3.260 | 15,755,039 |
| 2025-01-24 | 3.340 | 3.350 | 3.210 | 3.210 | 3.210 | 31,658,900 |
| 2025-01-23 | 3.450 | 3.510 | 3.380 | 3.380 | 3.380 | 10,817,200 |
| 2025-01-22 | 3.450 | 3.460 | 3.370 | 3.440 | 3.440 | 12,100,402 |
| 2025-01-21 | 3.480 | 3.570 | 3.450 | 3.470 | 3.470 | 11,954,712 |
| 2025-01-20 | 3.530 | 3.560 | 3.460 | 3.480 | 3.480 | 11,508,007 |
| 2025-01-17 | 3.480 | 3.570 | 3.470 | 3.520 | 3.520 | 16,171,450 |
| 2025-01-16 | 3.450 | 3.580 | 3.440 | 3.500 | 3.500 | 24,743,350 |
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.