Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.880	9.400	8.860	9.400	9.400	14,024,562
2023-04-27	8.910	9.070	8.760	8.850	8.850	10,471,554
2023-04-26	9.060	9.140	8.840	8.940	8.940	11,798,235
2023-04-25	9.410	9.470	8.970	9.080	9.080	13,376,010
2023-04-24	9.300	9.570	9.280	9.400	9.400	9,170,327
2023-04-21	9.990	10.020	9.300	9.300	9.300	17,477,371
2023-04-20	10.100	10.150	9.940	9.990	9.990	12,278,833
2023-04-19	10.000	10.340	9.990	10.110	10.110	14,134,021
2023-04-18	10.250	10.270	9.970	10.080	10.080	15,932,290
2023-04-17	11.160	11.210	10.110	10.250	10.250	35,259,549
2023-04-14	11.260	11.500	11.000	11.210	11.210	18,144,783
2023-04-13	11.480	11.660	11.250	11.290	11.290	21,716,358
2023-04-12	11.200	11.590	11.150	11.520	11.520	22,437,179
2023-04-11	11.090	11.270	10.940	11.200	11.200	15,580,561
2023-04-10	11.680	11.680	11.050	11.090	11.090	26,197,697
2023-04-07	11.570	11.790	11.140	11.700	11.700	34,636,541
2023-04-06	11.350	11.640	11.190	11.500	11.500	22,029,427
2023-04-04	11.550	11.690	11.340	11.520	11.520	28,003,742
2023-04-03	11.420	11.650	11.230	11.640	11.640	33,102,168
2023-03-31	10.850	11.520	10.750	11.450	11.450	28,976,422
2023-03-30	11.020	11.090	10.740	10.850	10.850	16,205,052
2023-03-29	11.210	11.300	10.980	11.010	11.010	19,456,489
2023-03-28	11.720	11.720	11.200	11.200	11.200	26,936,184
2023-03-27	11.400	11.740	11.230	11.690	11.690	43,989,868
2023-03-24	11.200	11.500	10.970	11.380	11.380	37,559,614
2023-03-23	11.150	11.220	10.920	11.120	11.120	20,198,512
2023-03-22	10.900	11.160	10.820	11.140	11.140	24,419,908
2023-03-21	10.660	11.000	10.550	10.910	10.910	18,090,750
2023-03-20	11.500	11.500	10.730	10.810	10.810	29,759,059
2023-03-17	10.580	11.190	10.530	11.060	11.060	31,516,087
2023-03-16	10.610	10.880	10.250	10.580	10.580	19,845,998
2023-03-15	10.950	10.990	10.530	10.650	10.650	21,177,042
2023-03-14	10.970	11.000	10.680	10.950	10.950	19,541,729
2023-03-13	10.510	11.440	10.510	11.150	11.150	32,193,146
2023-03-10	10.740	10.850	10.580	10.590	10.590	11,218,531
2023-03-09	10.680	10.800	10.470	10.750	10.750	13,004,967
2023-03-08	10.530	10.740	10.500	10.720	10.720	10,666,984
2023-03-07	10.940	11.000	10.550	10.570	10.570	15,787,029
2023-03-06	11.090	11.130	10.870	10.940	10.940	12,896,234
2023-03-03	11.150	11.220	10.890	11.070	11.070	18,329,322
2023-03-02	11.230	11.410	11.160	11.200	11.200	28,159,287
2023-03-01	10.880	11.250	10.830	11.230	11.230	30,159,420
2023-02-28	11.000	11.090	10.720	10.930	10.930	21,312,077
2023-02-27	10.550	10.960	10.470	10.800	10.800	21,433,690
2023-02-24	10.460	10.700	10.450	10.670	10.670	15,659,654
2023-02-23	10.730	10.770	10.370	10.470	10.470	17,044,079
2023-02-22	10.650	10.780	10.460	10.710	10.710	13,775,052
2023-02-21	10.660	10.970	10.550	10.760	10.760	19,668,786
2023-02-20	10.520	10.700	10.380	10.660	10.660	19,010,379
2023-02-17	11.150	11.300	10.480	10.520	10.520	32,775,713
2023-02-16	11.510	11.750	10.950	11.110	11.110	44,717,490
2023-02-15	11.330	11.710	11.250	11.660	11.660	34,355,114
2023-02-14	11.460	11.730	11.330	11.420	11.420	29,527,655
2023-02-13	11.320	11.610	11.240	11.420	11.420	30,819,479
2023-02-10	11.510	11.650	11.310	11.420	11.420	52,071,524
2023-02-09	11.130	12.130	10.880	11.930	11.930	84,022,372
2023-02-08	11.680	11.690	11.010	11.030	11.030	48,334,475
2023-02-07	11.660	11.870	11.340	11.760	11.760	49,027,712
2023-02-06	11.150	12.410	11.000	11.900	11.900	74,160,048
2023-02-03	10.780	11.740	10.740	11.280	11.280	56,956,898

← NewerPage 15 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.