Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 3.360 | 3.440 | 3.330 | 3.410 | 3.410 | 15,447,400 |
| 2025-01-14 | 3.230 | 3.390 | 3.230 | 3.380 | 3.380 | 19,260,800 |
| 2025-01-13 | 3.230 | 3.260 | 3.140 | 3.230 | 3.230 | 12,333,000 |
| 2025-01-10 | 3.300 | 3.390 | 3.260 | 3.260 | 3.260 | 16,473,700 |
| 2025-01-09 | 3.280 | 3.360 | 3.270 | 3.320 | 3.320 | 15,062,200 |
| 2025-01-08 | 3.320 | 3.370 | 3.210 | 3.320 | 3.320 | 21,527,018 |
| 2025-01-07 | 3.280 | 3.360 | 3.280 | 3.340 | 3.340 | 15,874,153 |
| 2025-01-06 | 3.320 | 3.370 | 3.250 | 3.300 | 3.300 | 19,715,837 |
| 2025-01-03 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 28,591,423 |
| 2025-01-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,835,300 |
| 2024-12-31 | 3.470 | 3.550 | 3.400 | 3.430 | 3.430 | 17,008,786 |
| 2024-12-30 | 3.450 | 3.480 | 3.350 | 3.480 | 3.480 | 13,317,100 |
| 2024-12-27 | 3.410 | 3.520 | 3.400 | 3.480 | 3.480 | 16,591,518 |
| 2024-12-26 | 3.400 | 3.500 | 3.350 | 3.430 | 3.430 | 24,682,765 |
| 2024-12-25 | 3.560 | 3.660 | 3.400 | 3.420 | 3.420 | 27,207,423 |
| 2024-12-24 | 3.710 | 3.730 | 3.540 | 3.580 | 3.580 | 27,100,666 |
| 2024-12-23 | 3.910 | 3.920 | 3.730 | 3.730 | 3.730 | 19,690,806 |
| 2024-12-20 | 3.830 | 4.030 | 3.830 | 3.930 | 3.930 | 22,660,503 |
| 2024-12-19 | 3.710 | 3.870 | 3.700 | 3.860 | 3.860 | 21,327,783 |
| 2024-12-18 | 3.720 | 3.810 | 3.700 | 3.760 | 3.760 | 21,314,068 |
| 2024-12-17 | 3.890 | 4.010 | 3.760 | 3.760 | 3.760 | 32,668,324 |
| 2024-12-16 | 4.090 | 4.120 | 3.930 | 3.960 | 3.960 | 23,774,088 |
| 2024-12-13 | 4.180 | 4.190 | 4.090 | 4.090 | 4.090 | 23,511,466 |
| 2024-12-12 | 4.200 | 4.210 | 4.160 | 4.200 | 4.200 | 21,890,581 |
| 2024-12-11 | 4.200 | 4.240 | 4.180 | 4.210 | 4.210 | 17,494,235 |
| 2024-12-10 | 4.290 | 4.290 | 4.190 | 4.200 | 4.200 | 23,977,038 |
| 2024-12-09 | 4.250 | 4.330 | 4.180 | 4.230 | 4.230 | 29,566,836 |
| 2024-12-06 | 4.150 | 4.220 | 4.110 | 4.200 | 4.200 | 25,914,263 |
| 2024-12-05 | 4.060 | 4.230 | 4.030 | 4.170 | 4.170 | 23,388,128 |
| 2024-12-04 | 4.180 | 4.200 | 4.060 | 4.080 | 4.080 | 24,675,370 |
| 2024-12-03 | 4.190 | 4.280 | 4.150 | 4.200 | 4.200 | 28,448,200 |
| 2024-12-02 | 4.160 | 4.220 | 4.140 | 4.210 | 4.210 | 27,387,718 |
| 2024-11-29 | 4.300 | 4.330 | 4.120 | 4.190 | 4.190 | 42,756,403 |
| 2024-11-28 | 4.080 | 4.250 | 4.060 | 4.250 | 4.250 | 32,230,820 |
| 2024-11-27 | 4.000 | 4.050 | 3.890 | 4.050 | 4.050 | 36,511,799 |
| 2024-11-26 | 4.120 | 4.200 | 4.000 | 4.040 | 4.040 | 38,075,411 |
| 2024-11-25 | 4.320 | 4.340 | 4.110 | 4.120 | 4.120 | 45,729,467 |
| 2024-11-22 | 4.330 | 4.430 | 4.310 | 4.330 | 4.330 | 50,100,524 |
| 2024-11-21 | 4.450 | 4.470 | 4.290 | 4.330 | 4.330 | 78,554,212 |
| 2024-11-20 | 4.540 | 4.680 | 4.430 | 4.520 | 4.520 | 94,884,672 |
| 2024-11-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2,473,900 |
| 2024-11-18 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 190,900 |
| 2024-11-15 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 124,700 |
| 2024-11-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 93,500 |
| 2024-11-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 198,600 |
| 2024-11-12 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 0 |
| 2024-11-11 | 5.570 | 5.960 | 5.570 | 5.870 | 5.870 | 61,585,110 |
| 2024-11-08 | 5.680 | 5.770 | 5.520 | 5.570 | 5.570 | 50,754,678 |
| 2024-11-07 | 5.370 | 5.690 | 5.250 | 5.620 | 5.620 | 58,635,004 |
| 2024-11-06 | 5.550 | 5.580 | 5.400 | 5.420 | 5.420 | 48,288,440 |
| 2024-11-05 | 5.510 | 5.650 | 5.410 | 5.580 | 5.580 | 64,247,371 |
| 2024-11-04 | 5.190 | 5.720 | 5.190 | 5.660 | 5.660 | 62,786,989 |
| 2024-11-01 | 6.680 | 6.680 | 5.480 | 5.480 | 5.480 | 118,371,300 |
| 2024-10-31 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 14,092,104 |
| 2024-10-30 | 4.950 | 5.540 | 4.950 | 5.540 | 5.540 | 60,888,410 |
| 2024-10-29 | 5.260 | 5.320 | 5.030 | 5.040 | 5.040 | 37,964,700 |
| 2024-10-28 | 5.020 | 5.240 | 5.020 | 5.230 | 5.230 | 43,057,224 |
| 2024-10-25 | 4.870 | 5.070 | 4.850 | 5.000 | 5.000 | 36,031,500 |
| 2024-10-24 | 4.870 | 4.920 | 4.770 | 4.880 | 4.880 | 22,038,602 |
| 2024-10-23 | 4.930 | 5.040 | 4.840 | 4.880 | 4.880 | 34,407,000 |
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.