Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.780	11.740	10.740	11.280	11.280	56,956,898
2023-02-02	10.960	11.240	10.760	10.850	10.850	51,458,274
2023-02-01	10.570	11.260	10.350	10.960	10.960	58,943,743
2023-01-31	10.170	10.330	10.110	10.250	10.250	19,536,871
2023-01-30	10.300	10.550	10.240	10.370	10.370	25,924,976
2023-01-20	10.170	10.460	10.080	10.200	10.200	21,327,902
2023-01-19	10.030	10.240	9.970	10.160	10.160	21,172,941
2023-01-18	9.760	10.200	9.690	10.020	10.020	20,739,419
2023-01-17	10.210	10.240	9.760	9.830	9.830	22,076,736
2023-01-16	9.840	10.430	9.800	10.200	10.200	30,702,329
2023-01-13	9.880	9.880	9.650	9.770	9.770	11,472,589
2023-01-12	10.030	10.050	9.760	9.830	9.830	13,524,520
2023-01-11	10.080	10.140	9.830	9.900	9.900	16,122,700
2023-01-10	10.160	10.240	9.960	10.090	10.090	19,847,327
2023-01-09	9.990	10.600	9.870	10.280	10.280	30,443,362
2023-01-06	10.260	10.260	9.920	9.930	9.930	21,961,865
2023-01-05	10.000	10.320	9.910	10.280	10.280	29,180,705
2023-01-04	9.910	10.150	9.830	10.070	10.070	26,695,098
2023-01-03	9.300	10.050	9.230	9.910	9.910	30,352,275
2022-12-30	9.200	9.350	9.070	9.220	9.220	10,941,905
2022-12-29	9.110	9.360	9.040	9.170	9.170	14,371,387
2022-12-28	9.440	9.460	9.030	9.100	9.100	19,177,821
2022-12-27	9.680	9.680	9.320	9.440	9.440	15,261,400
2022-12-26	9.490	9.660	9.400	9.640	9.640	14,190,597
2022-12-23	9.320	9.670	9.230	9.530	9.530	21,343,900
2022-12-22	9.450	9.680	9.320	9.350	9.350	21,820,417
2022-12-21	9.800	10.020	9.230	9.400	9.400	31,984,763
2022-12-20	10.340	10.450	9.810	9.920	9.920	23,064,374
2022-12-19	10.100	10.270	9.890	10.190	10.190	21,531,085
2022-12-16	10.100	10.170	9.900	10.040	10.040	19,636,707
2022-12-15	9.910	10.390	9.810	10.240	10.240	31,648,442
2022-12-14	9.910	10.120	9.900	9.960	9.960	25,415,261
2022-12-13	10.550	10.600	9.970	10.000	10.000	36,531,491
2022-12-12	10.430	10.670	10.260	10.440	10.440	33,198,783
2022-12-09	10.800	11.000	10.310	10.390	10.390	55,458,360
2022-12-08	12.150	12.310	11.340	11.340	11.340	78,726,913
2022-12-07	12.480	13.180	12.170	12.600	12.600	125,219,802
2022-12-06	10.730	11.980	10.700	11.980	11.980	71,814,725
2022-12-05	11.000	11.200	10.710	10.890	10.890	48,595,682
2022-12-02	10.530	11.160	10.410	10.940	10.940	64,937,324
2022-12-01	10.180	10.690	10.120	10.690	10.690	55,077,817
2022-11-30	10.240	10.490	9.860	10.260	10.260	49,397,869
2022-11-29	10.410	10.710	10.310	10.550	10.550	46,041,455
2022-11-28	10.000	10.860	9.970	10.570	10.570	49,981,464
2022-11-25	10.140	10.650	10.080	10.410	10.410	51,042,652
2022-11-24	9.930	10.780	9.800	10.340	10.340	67,651,240
2022-11-23	10.920	10.990	10.320	10.320	10.320	35,920,560
2022-11-22	12.140	12.320	11.470	11.470	11.470	94,712,531
2022-11-21	11.500	12.740	11.480	12.740	12.740	113,050,783
2022-11-18	11.360	12.200	11.160	11.580	11.580	105,063,917
2022-11-17	11.800	12.630	10.860	11.600	11.600	121,204,632
2022-11-16	11.330	11.830	11.050	11.830	11.830	127,371,251
2022-11-15	10.750	10.750	10.750	10.750	10.750	8,439,591
2022-11-14	8.880	9.770	8.810	9.770	9.770	40,800,162
2022-11-11	8.680	9.410	8.480	8.880	8.880	45,381,476
2022-11-10	8.350	8.620	8.270	8.550	8.550	14,344,009
2022-11-09	8.580	8.580	8.320	8.380	8.380	10,590,502
2022-11-08	8.320	8.610	8.180	8.600	8.600	17,703,304
2022-11-07	8.280	8.440	8.220	8.330	8.330	6,047,834
2022-11-04	8.290	8.320	8.160	8.280	8.280	6,706,104

← NewerPage 16 of 21 · 1,213 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.