Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.010	9.540	8.950	9.480	9.480	18,730,454
2023-07-27	9.100	9.170	9.000	9.020	9.020	5,582,500
2023-07-26	9.250	9.250	9.080	9.100	9.100	5,821,400
2023-07-25	9.110	9.270	9.100	9.270	9.270	8,217,142
2023-07-24	8.940	9.120	8.900	9.020	9.020	4,554,472
2023-07-21	9.010	9.080	8.940	8.980	8.980	4,914,889
2023-07-20	9.210	9.250	9.030	9.060	9.060	6,711,917
2023-07-19	9.120	9.470	9.120	9.280	9.280	9,578,917
2023-07-18	9.160	9.230	9.130	9.140	9.140	5,092,870
2023-07-17	9.230	9.380	9.130	9.210	9.210	6,939,200
2023-07-14	8.920	9.180	8.910	9.130	9.130	9,283,226
2023-07-13	8.880	8.940	8.810	8.900	8.900	6,410,231
2023-07-12	9.130	9.140	8.850	8.850	8.850	7,093,100
2023-07-11	9.010	9.120	9.010	9.110	9.110	4,375,200
2023-07-10	9.080	9.090	8.990	9.030	9.030	4,479,792
2023-07-07	9.100	9.150	8.920	9.020	9.020	6,280,000
2023-07-06	9.150	9.290	9.130	9.160	9.160	4,621,510
2023-07-05	9.250	9.470	9.170	9.190	9.190	8,427,345
2023-07-04	9.080	9.280	9.070	9.250	9.250	7,408,467
2023-07-03	9.140	9.200	8.940	9.140	9.140	7,824,151
2023-06-30	8.950	9.170	8.930	9.140	9.140	6,558,800
2023-06-29	8.990	9.130	8.890	9.050	9.050	7,730,300
2023-06-28	9.200	9.240	8.780	9.060	9.060	10,663,700
2023-06-27	9.220	9.330	9.100	9.210	9.210	7,798,814
2023-06-26	9.690	9.780	9.140	9.150	9.150	13,273,234
2023-06-21	10.200	10.240	9.780	9.780	9.780	13,551,507
2023-06-20	10.140	10.420	9.930	10.200	10.200	21,521,645
2023-06-19	9.870	10.060	9.820	9.950	9.950	11,587,770
2023-06-16	9.690	9.940	9.540	9.930	9.930	12,158,900
2023-06-15	9.850	9.890	9.660	9.660	9.660	7,199,054
2023-06-14	9.850	9.910	9.760	9.840	9.840	7,198,306
2023-06-13	9.660	9.930	9.650	9.890	9.890	9,892,400
2023-06-12	9.710	9.760	9.640	9.700	9.700	5,624,600
2023-06-09	9.610	9.740	9.540	9.730	9.730	6,868,987
2023-06-08	9.690	9.720	9.420	9.580	9.580	7,195,700
2023-06-07	9.560	9.720	9.460	9.670	9.670	6,834,262
2023-06-06	9.730	9.800	9.490	9.500	9.500	8,061,857
2023-06-05	9.650	9.800	9.640	9.780	9.780	7,326,793
2023-06-02	9.640	9.780	9.620	9.690	9.690	7,574,300
2023-06-01	9.430	9.720	9.350	9.650	9.650	9,768,686
2023-05-31	9.270	9.500	9.270	9.480	9.480	8,355,464
2023-05-30	9.030	9.300	8.920	9.300	9.300	7,242,842
2023-05-29	9.130	9.260	9.000	9.040	9.040	5,689,652
2023-05-26	9.090	9.150	8.980	9.120	9.120	4,254,887
2023-05-25	9.140	9.230	8.920	9.080	9.080	6,089,687
2023-05-24	9.220	9.310	9.130	9.150	9.150	5,099,884
2023-05-23	9.330	9.350	9.170	9.220	9.220	5,124,346
2023-05-22	9.420	9.530	9.280	9.360	9.360	6,249,989
2023-05-19	9.590	9.620	9.410	9.480	9.480	6,585,530
2023-05-18	9.410	9.690	9.390	9.610	9.610	6,988,557
2023-05-17	9.220	9.430	9.150	9.410	9.410	5,314,825
2023-05-16	9.500	9.530	9.230	9.240	9.240	7,015,147
2023-05-15	9.540	9.630	9.300	9.510	9.510	7,002,571
2023-05-12	9.700	9.780	9.530	9.540	9.540	6,726,101
2023-05-11	9.570	9.820	9.570	9.710	9.710	8,042,523
2023-05-10	9.460	9.910	9.410	9.620	9.620	12,955,080
2023-05-09	9.790	9.840	9.490	9.510	9.510	11,640,934
2023-05-08	9.670	9.800	9.530	9.790	9.790	12,229,439
2023-05-05	9.500	9.660	9.330	9.640	9.640	12,940,174
2023-05-04	9.450	9.680	9.260	9.490	9.490	13,224,637

← NewerPage 14 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.