Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.580	12.200	11.580	12.180	12.180	58,343,137
2024-04-25	11.700	11.850	11.560	11.580	11.580	39,226,495
2024-04-24	11.950	12.440	11.720	11.890	11.890	66,527,674
2024-04-23	11.320	11.940	11.180	11.850	11.850	57,268,849
2024-04-22	11.000	11.420	10.890	11.180	11.180	31,770,232
2024-04-19	11.140	11.560	10.970	11.160	11.160	38,149,917
2024-04-18	11.080	11.430	10.860	11.140	11.140	41,549,837
2024-04-17	10.390	11.030	10.390	11.030	11.030	16,370,078
2024-04-16	10.780	10.880	10.000	10.030	10.030	25,579,655
2024-04-15	11.250	11.430	10.660	10.920	10.920	22,919,370
2024-04-12	11.500	11.660	11.350	11.350	11.350	13,541,863
2024-04-11	11.230	11.710	11.220	11.570	11.570	20,179,971
2024-04-10	11.600	11.630	11.160	11.320	11.320	18,706,818
2024-04-09	11.570	11.690	11.420	11.670	11.670	12,335,605
2024-04-08	11.650	11.730	11.380	11.500	11.500	15,153,297
2024-04-03	11.860	11.920	11.530	11.670	11.670	18,710,655
2024-04-02	12.250	12.290	11.860	11.930	11.930	23,225,321
2024-04-01	12.120	12.330	12.030	12.320	12.320	22,696,531
2024-03-29	12.040	12.090	11.790	12.020	12.020	11,928,499
2024-03-28	11.680	12.190	11.680	12.110	12.110	30,617,710
2024-03-27	12.420	12.540	11.600	11.650	11.650	40,337,432
2024-03-26	13.050	13.250	12.450	12.480	12.480	39,107,018
2024-03-25	13.790	13.800	13.050	13.050	13.050	46,310,033
2024-03-22	13.790	14.250	13.600	14.030	14.030	66,559,085
2024-03-21	13.900	14.130	13.660	13.950	13.950	51,290,798
2024-03-20	13.270	13.890	13.270	13.770	13.770	50,981,604
2024-03-19	13.700	13.780	13.370	13.380	13.380	40,723,414
2024-03-18	13.300	13.640	13.260	13.600	13.600	40,263,537
2024-03-15	13.370	13.440	12.930	13.300	13.300	44,568,196
2024-03-14	13.900	13.910	13.260	13.480	13.480	66,054,696
2024-03-13	13.880	14.690	13.780	14.270	14.270	96,245,601
2024-03-12	13.950	14.110	13.650	13.800	13.800	48,921,743
2024-03-11	13.680	14.230	13.370	13.930	13.930	64,505,413
2024-03-08	13.470	13.860	13.260	13.670	13.670	52,303,352
2024-03-07	14.090	14.200	13.300	13.470	13.470	70,384,202
2024-03-06	13.700	14.170	13.530	13.870	13.870	70,012,569
2024-03-05	14.740	15.140	14.070	14.360	14.360	96,379,070
2024-03-04	14.670	15.350	14.260	15.170	15.170	106,349,840
2024-03-01	15.680	16.070	14.570	14.930	14.930	149,012,398
2024-02-29	15.100	16.190	14.930	16.190	16.190	158,859,276
2024-02-28	14.590	16.170	14.500	14.720	14.720	168,417,368
2024-02-27	14.010	14.980	13.820	14.700	14.700	142,863,197
2024-02-26	14.940	15.350	14.330	15.350	15.350	155,592,984
2024-02-23	13.950	13.950	13.950	13.950	13.950	7,312,948
2024-02-22	12.680	12.680	12.680	12.680	12.680	3,693,470
2024-02-21	11.530	11.530	11.530	11.530	11.530	2,006,245
2024-02-20	10.480	10.480	10.480	10.480	10.480	2,770,550
2024-02-19	9.530	9.530	9.530	9.530	9.530	2,789,788
2024-02-08	8.030	8.740	7.780	8.660	8.660	63,320,573
2024-02-07	8.500	8.550	7.820	7.950	7.950	64,948,915
2024-02-06	8.350	8.960	8.150	8.480	8.480	52,972,909
2024-02-05	9.970	10.040	9.050	9.050	9.050	27,117,054
2024-02-02	10.730	10.860	9.630	10.050	10.050	33,806,435
2024-02-01	10.610	10.990	10.420	10.680	10.680	29,261,790
2024-01-31	11.140	11.350	10.610	10.650	10.650	28,986,633
2024-01-30	11.690	11.710	11.000	11.000	11.000	23,521,499
2024-01-29	11.860	11.990	11.280	11.370	11.370	21,172,412
2024-01-26	11.910	12.250	11.840	11.910	11.910	23,324,798
2024-01-25	11.730	12.020	11.550	11.970	11.970	24,118,721
2024-01-24	11.590	11.770	11.160	11.700	11.700	27,163,928

← NewerPage 11 of 21 · 1,212 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.