Sunyard System Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.300	9.430	9.200	9.380	9.380	10,236,656
2024-07-24	9.450	9.560	9.290	9.310	9.310	10,786,900
2024-07-23	9.790	9.800	9.500	9.520	9.520	10,896,600
2024-07-22	9.780	9.830	9.670	9.740	9.740	12,026,839
2024-07-19	9.480	9.850	9.420	9.700	9.700	19,096,039
2024-07-18	9.400	9.570	9.160	9.510	9.510	14,355,544
2024-07-17	9.650	9.750	9.460	9.470	9.470	12,033,323
2024-07-16	9.590	9.760	9.460	9.670	9.670	11,024,600
2024-07-15	9.770	9.820	9.550	9.590	9.590	13,531,000
2024-07-12	9.760	10.080	9.690	9.880	9.880	21,288,574
2024-07-11	9.740	9.820	9.610	9.800	9.800	19,488,300
2024-07-10	9.500	9.730	9.400	9.540	9.540	19,702,905
2024-07-09	9.380	10.200	9.280	9.800	9.800	29,072,149
2024-07-08	9.930	9.980	9.320	9.410	9.410	25,582,088
2024-07-05	9.570	9.570	9.570	9.570	9.570	0
2024-07-04	9.790	9.890	9.510	9.570	9.570	22,309,600
2024-07-03	10.140	10.220	9.740	9.750	9.750	28,864,104
2024-07-02	10.300	10.580	10.190	10.220	10.220	29,794,874
2024-07-01	10.400	10.510	10.200	10.270	10.270	29,460,169
2024-06-28	9.970	10.800	9.970	10.440	10.440	56,341,332
2024-06-27	11.240	11.240	10.400	10.400	10.400	74,733,621
2024-06-26	9.350	10.220	9.200	10.220	10.220	18,668,860
2024-06-25	9.250	9.450	9.150	9.290	9.290	15,395,537
2024-06-24	9.590	9.590	9.150	9.200	9.200	15,844,500
2024-06-21	9.690	9.740	9.510	9.650	9.650	13,443,647
2024-06-20	10.280	10.280	9.720	9.750	9.750	24,410,302
2024-06-19	10.500	10.610	10.280	10.290	10.290	19,008,068
2024-06-18	10.450	10.550	10.400	10.540	10.540	18,863,289
2024-06-17	10.430	10.640	10.380	10.450	10.450	19,904,000
2024-06-14	10.580	10.630	10.250	10.510	10.510	30,601,537
2024-06-13	10.370	10.840	10.300	10.670	10.670	52,743,703
2024-06-12	9.660	10.550	9.590	10.550	10.550	39,781,715
2024-06-11	9.900	10.080	9.470	9.590	9.590	24,329,634
2024-06-07	9.330	9.450	9.260	9.410	9.410	11,455,145
2024-06-06	9.660	9.780	9.150	9.200	9.200	17,607,499
2024-06-05	9.810	9.900	9.660	9.660	9.660	7,538,956
2024-06-04	9.960	9.970	9.670	9.850	9.850	10,362,200
2024-06-03	10.100	10.140	9.800	9.930	9.930	11,861,601
2024-05-31	9.950	10.180	9.930	10.160	10.160	11,955,471
2024-05-30	9.850	10.040	9.740	9.960	9.960	8,294,110
2024-05-29	9.910	10.100	9.870	9.950	9.950	9,116,000
2024-05-28	10.070	10.200	9.950	9.950	9.950	9,912,049
2024-05-27	10.170	10.190	9.860	10.180	10.180	13,566,114
2024-05-24	10.360	10.380	10.040	10.050	10.050	12,038,922
2024-05-23	10.570	10.600	10.210	10.230	10.230	14,801,702
2024-05-22	10.540	10.650	10.480	10.570	10.570	9,628,927
2024-05-21	10.680	10.680	10.470	10.510	10.510	13,135,987
2024-05-20	10.760	10.870	10.610	10.690	10.690	15,974,768
2024-05-17	10.670	10.780	10.480	10.770	10.770	16,087,263
2024-05-16	10.550	10.790	10.540	10.640	10.640	17,890,700
2024-05-15	10.650	10.650	10.400	10.550	10.550	15,478,674
2024-05-14	10.450	10.640	10.360	10.570	10.570	18,756,791
2024-05-13	10.580	10.850	10.410	10.620	10.620	19,087,300
2024-05-10	11.140	11.190	10.680	10.730	10.730	25,999,316
2024-05-09	11.010	11.230	11.010	11.090	11.090	19,708,566
2024-05-08	11.640	11.660	11.060	11.070	11.070	33,200,219
2024-05-07	11.320	12.320	11.230	11.660	11.660	51,543,795
2024-05-06	11.820	11.860	11.200	11.280	11.280	41,014,100
2024-04-30	11.900	12.100	11.440	11.680	11.680	57,921,731
2024-04-29	12.280	12.470	12.160	12.350	12.350	52,544,101

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.2500 CNY
2021-07-16	0.2200 CNY
2020-07-10	0.1400 CNY
2019-05-31	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.