Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.460	11.730	11.350	11.610	11.610	28,067,385
2024-01-22	12.220	12.380	11.310	11.460	11.460	38,883,173
2024-01-19	12.420	12.590	12.270	12.330	12.330	28,150,938
2024-01-18	12.200	12.630	11.990	12.560	12.560	46,298,992
2024-01-17	12.500	12.630	12.230	12.230	12.230	32,233,887
2024-01-16	12.560	12.850	12.240	12.500	12.500	46,727,255
2024-01-15	12.340	12.650	12.190	12.490	12.490	22,024,792
2024-01-12	12.870	12.960	12.390	12.420	12.420	31,236,747
2024-01-11	12.500	12.920	12.500	12.870	12.870	28,722,952
2024-01-10	12.690	12.890	12.450	12.580	12.580	25,184,697
2024-01-09	12.900	13.110	12.580	12.790	12.790	28,159,866
2024-01-08	13.000	13.210	12.720	12.740	12.740	36,727,953
2024-01-05	13.390	13.450	12.730	12.890	12.890	43,007,057
2024-01-04	13.400	13.600	13.180	13.390	13.390	32,415,765
2024-01-03	13.750	13.800	13.220	13.430	13.430	44,425,870
2024-01-02	13.850	13.970	13.510	13.640	13.640	39,823,683
2023-12-29	13.510	13.950	13.450	13.750	13.750	57,676,381
2023-12-28	13.990	14.020	13.460	13.510	13.510	81,521,844
2023-12-27	13.640	14.450	13.440	14.320	14.320	79,907,028
2023-12-26	13.550	14.000	13.420	13.770	13.770	66,801,742
2023-12-25	13.340	13.660	13.100	13.570	13.570	67,456,224
2023-12-22	14.880	14.890	13.820	13.820	13.820	83,031,267
2023-12-21	16.980	17.000	15.350	15.350	15.350	117,341,871
2023-12-20	17.550	18.300	16.080	17.050	17.050	132,196,484
2023-12-19	17.270	18.500	16.900	17.870	17.870	140,647,990
2023-12-18	17.630	18.100	16.600	16.820	16.820	95,453,194
2023-12-15	18.010	18.580	17.050	17.730	17.730	118,824,446
2023-12-14	19.480	19.700	17.820	18.530	18.530	139,125,509
2023-12-13	18.500	19.800	18.330	19.800	19.800	140,084,398
2023-12-12	17.900	19.690	17.770	19.300	19.300	170,969,886
2023-12-11	16.770	18.500	16.550	17.900	17.900	166,185,668
2023-12-08	19.010	19.560	16.440	17.090	17.090	190,274,375
2023-12-07	17.780	17.780	17.780	17.780	17.780	8,186,118
2023-12-06	15.500	16.160	15.380	16.160	16.160	63,106,107
2023-12-05	14.690	14.690	14.690	14.690	14.690	7,048,524
2023-12-04	13.350	13.350	13.350	13.350	13.350	5,557,300
2023-12-01	12.140	12.140	12.140	12.140	12.140	9,019,499
2023-11-30	10.750	11.040	10.450	11.040	11.040	44,735,588
2023-11-29	10.140	10.220	10.030	10.040	10.040	6,213,630
2023-11-28	10.070	10.220	10.010	10.140	10.140	4,762,700
2023-11-27	10.000	10.270	9.990	10.110	10.110	7,211,300
2023-11-24	10.200	10.240	9.980	10.010	10.010	5,853,310
2023-11-23	10.120	10.250	10.000	10.230	10.230	6,125,810
2023-11-22	10.250	10.400	10.120	10.120	10.120	7,004,000
2023-11-21	10.350	10.470	10.180	10.220	10.220	7,033,618
2023-11-20	10.350	10.400	10.240	10.350	10.350	7,852,300
2023-11-17	10.300	10.450	10.250	10.350	10.350	7,638,209
2023-11-16	10.370	10.510	10.290	10.330	10.330	8,846,320
2023-11-15	10.410	10.500	10.310	10.350	10.350	10,161,800
2023-11-14	10.150	10.500	10.100	10.390	10.390	14,675,086
2023-11-13	9.900	10.200	9.900	10.150	10.150	8,296,512
2023-11-10	9.900	9.980	9.830	9.910	9.910	5,526,884
2023-11-09	9.950	10.070	9.890	9.910	9.910	7,166,578
2023-11-08	9.900	10.100	9.870	9.960	9.960	9,780,548
2023-11-07	9.800	9.910	9.730	9.880	9.880	7,331,512
2023-11-06	9.620	9.850	9.620	9.800	9.800	7,617,600
2023-11-03	9.650	9.720	9.560	9.570	9.570	5,807,700
2023-11-02	9.700	9.820	9.620	9.630	9.630	6,757,379
2023-11-01	9.570	9.820	9.570	9.690	9.690	10,561,364
2023-10-31	9.540	9.800	9.500	9.590	9.590	11,518,462

← NewerPage 12 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.