Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.150	9.500	9.130	9.450	9.450	8,280,500
2023-10-27	9.290	9.310	9.090	9.190	9.190	7,963,000
2023-10-26	9.120	9.390	9.120	9.290	9.290	7,032,207
2023-10-25	8.990	9.280	8.900	9.220	9.220	8,223,600
2023-10-24	8.710	9.030	8.570	8.960	8.960	7,470,308
2023-10-23	8.940	9.000	8.620	8.700	8.700	8,725,304
2023-10-20	9.300	9.370	8.980	9.010	9.010	9,931,400
2023-10-19	9.460	9.620	9.300	9.330	9.330	9,897,934
2023-10-18	9.560	9.590	9.200	9.460	9.460	12,582,802
2023-10-17	9.460	9.830	9.460	9.660	9.660	16,530,923
2023-10-16	9.400	9.550	9.320	9.380	9.380	7,080,308
2023-10-13	9.460	9.470	9.350	9.370	9.370	4,886,800
2023-10-12	9.580	9.630	9.480	9.490	9.490	4,629,500
2023-10-11	9.560	9.620	9.440	9.540	9.540	5,899,425
2023-10-10	9.440	9.580	9.430	9.500	9.500	6,669,250
2023-10-09	9.370	9.450	9.300	9.420	9.420	5,768,100
2023-09-28	9.280	9.390	9.260	9.370	9.370	4,258,200
2023-09-27	9.210	9.370	9.180	9.260	9.260	5,538,200
2023-09-26	9.150	9.290	9.120	9.210	9.210	4,202,100
2023-09-25	9.310	9.330	9.130	9.200	9.200	6,234,300
2023-09-22	9.100	9.350	9.050	9.340	9.340	6,275,200
2023-09-21	9.120	9.150	9.020	9.090	9.090	5,463,956
2023-09-20	9.180	9.240	9.080	9.090	9.090	4,907,462
2023-09-19	9.340	9.350	9.150	9.180	9.180	5,873,794
2023-09-18	9.300	9.390	9.240	9.360	9.360	4,955,155
2023-09-15	9.440	9.450	9.290	9.310	9.310	5,130,355
2023-09-14	9.580	9.590	9.310	9.380	9.380	8,928,309
2023-09-13	9.850	9.890	9.520	9.610	9.610	8,939,697
2023-09-12	9.950	9.980	9.850	9.870	9.870	7,063,345
2023-09-11	9.860	10.030	9.730	9.990	9.990	10,196,238
2023-09-08	9.700	9.920	9.530	9.870	9.870	11,120,603
2023-09-07	9.750	9.970	9.710	9.810	9.810	10,309,002
2023-09-06	9.810	9.810	9.500	9.750	9.750	9,753,900
2023-09-05	9.940	10.010	9.790	9.830	9.830	9,651,250
2023-09-04	10.010	10.010	9.800	9.950	9.950	13,114,688
2023-09-01	9.990	10.100	9.830	10.030	10.030	11,764,083
2023-08-31	10.100	10.220	9.930	9.990	9.990	10,935,272
2023-08-30	9.990	10.150	9.920	10.090	10.090	15,492,532
2023-08-29	9.690	10.080	9.680	10.050	10.050	18,012,674
2023-08-28	10.360	10.360	9.690	9.720	9.720	25,595,676
2023-08-25	9.800	10.120	9.480	9.570	9.570	19,249,190
2023-08-24	10.050	10.260	9.750	9.870	9.870	17,435,400
2023-08-23	10.200	10.210	9.960	9.970	9.970	20,201,532
2023-08-22	10.090	10.350	10.090	10.350	10.350	25,319,349
2023-08-21	9.880	10.250	9.830	9.950	9.950	13,319,069
2023-08-18	10.200	10.430	9.930	9.950	9.950	19,041,381
2023-08-17	10.000	10.370	9.870	10.160	10.160	17,590,930
2023-08-16	9.980	10.390	9.740	10.120	10.120	20,941,730
2023-08-15	10.020	10.080	9.820	10.000	10.000	13,676,525
2023-08-14	9.930	10.080	9.800	10.070	10.070	16,192,471
2023-08-11	10.440	10.440	9.910	9.940	9.940	27,103,089
2023-08-10	10.170	10.580	10.050	10.580	10.580	31,541,478
2023-08-09	10.080	10.420	10.050	10.260	10.260	27,598,127
2023-08-08	10.270	10.270	10.000	10.070	10.070	14,710,775
2023-08-07	10.080	10.350	9.950	10.280	10.280	23,313,980
2023-08-04	9.710	10.340	9.680	10.220	10.220	34,031,672
2023-08-03	9.430	9.680	9.400	9.660	9.660	11,411,494
2023-08-02	9.400	9.500	9.300	9.480	9.480	9,912,200
2023-08-01	9.360	9.490	9.320	9.420	9.420	6,741,829
2023-07-31	9.430	9.540	9.380	9.440	9.440	10,469,614

← NewerPage 13 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.