Shenzhen Sunyes Electronic Manufacturing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.060 | 5.140 | 4.890 | 4.930 | 4.930 | 41,553,304 |
| 2024-10-21 | 4.980 | 5.140 | 4.960 | 5.060 | 5.060 | 41,974,600 |
| 2024-10-18 | 4.890 | 5.050 | 4.880 | 4.980 | 4.980 | 45,289,923 |
| 2024-10-17 | 4.900 | 5.030 | 4.870 | 4.880 | 4.880 | 36,408,010 |
| 2024-10-16 | 4.680 | 5.040 | 4.680 | 4.940 | 4.940 | 40,533,300 |
| 2024-10-15 | 4.750 | 5.150 | 4.710 | 4.880 | 4.880 | 42,089,704 |
| 2024-10-14 | 4.610 | 4.820 | 4.550 | 4.820 | 4.820 | 35,539,867 |
| 2024-10-11 | 4.880 | 4.880 | 4.460 | 4.520 | 4.520 | 38,247,204 |
| 2024-10-10 | 5.290 | 5.290 | 4.760 | 4.960 | 4.960 | 57,177,005 |
| 2024-10-09 | 5.210 | 5.640 | 4.940 | 5.290 | 5.290 | 95,249,207 |
| 2024-10-08 | 5.180 | 5.180 | 4.780 | 5.180 | 5.180 | 74,452,700 |
| 2024-09-30 | 4.390 | 4.710 | 4.320 | 4.710 | 4.710 | 73,748,603 |
| 2024-09-27 | 4.080 | 4.380 | 4.040 | 4.280 | 4.280 | 63,539,902 |
| 2024-09-26 | 3.930 | 4.040 | 3.900 | 4.030 | 4.030 | 44,997,500 |
| 2024-09-25 | 3.940 | 4.070 | 3.900 | 3.980 | 3.980 | 54,969,601 |
| 2024-09-24 | 3.830 | 3.950 | 3.680 | 3.950 | 3.950 | 56,043,600 |
| 2024-09-23 | 3.900 | 4.020 | 3.850 | 3.870 | 3.870 | 47,828,322 |
| 2024-09-20 | 3.820 | 4.040 | 3.820 | 3.910 | 3.910 | 49,994,537 |
| 2024-09-19 | 3.800 | 3.980 | 3.760 | 3.970 | 3.970 | 56,590,641 |
| 2024-09-18 | 3.950 | 4.060 | 3.770 | 3.810 | 3.810 | 73,135,104 |
| 2024-09-13 | 4.350 | 4.400 | 4.190 | 4.190 | 4.190 | 68,891,900 |
| 2024-09-12 | 4.160 | 4.800 | 4.160 | 4.660 | 4.660 | 114,916,088 |
| 2024-09-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 6,595,400 |
| 2024-09-10 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 2,572,000 |
| 2024-09-09 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 10,733,100 |
| 2024-09-06 | 5.780 | 6.200 | 5.410 | 6.010 | 6.010 | 177,749,694 |
| 2024-09-05 | 5.600 | 5.640 | 5.200 | 5.640 | 5.640 | 84,560,557 |
| 2024-09-04 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 4,810,900 |
| 2024-09-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 6,358,502 |
| 2024-09-02 | 3.960 | 4.240 | 3.950 | 4.240 | 4.240 | 29,317,718 |
| 2024-08-30 | 3.750 | 4.070 | 3.690 | 3.850 | 3.850 | 63,639,839 |
| 2024-08-29 | 3.700 | 3.730 | 3.520 | 3.710 | 3.710 | 39,256,800 |
| 2024-08-28 | 3.650 | 3.760 | 3.500 | 3.650 | 3.650 | 38,618,394 |
| 2024-08-27 | 3.800 | 3.830 | 3.640 | 3.670 | 3.670 | 43,205,200 |
| 2024-08-26 | 3.740 | 4.030 | 3.600 | 3.900 | 3.900 | 62,668,245 |
| 2024-08-23 | 3.770 | 4.130 | 3.770 | 3.940 | 3.940 | 103,020,149 |
| 2024-08-22 | 3.380 | 3.770 | 3.380 | 3.770 | 3.770 | 50,758,491 |
| 2024-08-21 | 3.540 | 3.760 | 3.400 | 3.430 | 3.430 | 70,240,632 |
| 2024-08-20 | 3.750 | 4.220 | 3.610 | 3.670 | 3.670 | 90,218,521 |
| 2024-08-19 | 3.560 | 3.860 | 3.460 | 3.860 | 3.860 | 88,969,902 |
| 2024-08-16 | 3.190 | 3.510 | 3.190 | 3.510 | 3.510 | 45,828,502 |
| 2024-08-15 | 3.100 | 3.200 | 3.080 | 3.190 | 3.190 | 13,095,101 |
| 2024-08-14 | 3.100 | 3.160 | 3.080 | 3.130 | 3.130 | 8,989,140 |
| 2024-08-13 | 3.020 | 3.100 | 2.980 | 3.090 | 3.090 | 7,911,500 |
| 2024-08-12 | 3.090 | 3.100 | 3.010 | 3.020 | 3.020 | 7,348,400 |
| 2024-08-09 | 3.130 | 3.160 | 3.080 | 3.080 | 3.080 | 7,466,700 |
| 2024-08-08 | 3.100 | 3.160 | 3.030 | 3.130 | 3.130 | 11,522,500 |
| 2024-08-07 | 3.080 | 3.110 | 3.040 | 3.090 | 3.090 | 7,630,500 |
| 2024-08-06 | 3.050 | 3.090 | 3.000 | 3.060 | 3.060 | 8,647,800 |
| 2024-08-05 | 3.160 | 3.160 | 3.010 | 3.010 | 3.010 | 11,182,600 |
| 2024-08-02 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 10,415,600 |
| 2024-08-01 | 3.170 | 3.190 | 3.130 | 3.190 | 3.190 | 10,420,700 |
| 2024-07-31 | 3.040 | 3.160 | 3.030 | 3.150 | 3.150 | 11,146,400 |
| 2024-07-30 | 3.030 | 3.070 | 3.000 | 3.050 | 3.050 | 6,291,000 |
| 2024-07-29 | 2.980 | 3.070 | 2.920 | 3.040 | 3.040 | 8,217,000 |
| 2024-07-26 | 2.970 | 2.980 | 2.920 | 2.960 | 2.960 | 6,833,600 |
| 2024-07-25 | 2.930 | 2.950 | 2.810 | 2.900 | 2.900 | 9,506,700 |
| 2024-07-24 | 2.940 | 2.990 | 2.900 | 2.920 | 2.920 | 10,968,300 |
| 2024-07-23 | 3.010 | 3.060 | 2.940 | 2.950 | 2.950 | 11,923,100 |
| 2024-07-22 | 2.960 | 3.050 | 2.920 | 3.020 | 3.020 | 10,001,900 |
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.