Sunyard System Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.340 | 8.400 | 8.150 | 8.280 | 8.280 | 7,644,510 |
| 2022-11-02 | 8.490 | 8.550 | 8.280 | 8.370 | 8.370 | 9,345,175 |
| 2022-11-01 | 8.250 | 8.420 | 8.190 | 8.390 | 8.390 | 10,749,336 |
| 2022-10-31 | 8.050 | 8.380 | 8.050 | 8.240 | 8.240 | 11,377,007 |
| 2022-10-28 | 8.290 | 8.390 | 7.980 | 8.010 | 8.010 | 10,786,507 |
| 2022-10-27 | 8.160 | 8.500 | 8.110 | 8.350 | 8.350 | 14,598,929 |
| 2022-10-26 | 7.830 | 8.260 | 7.830 | 8.140 | 8.140 | 10,784,192 |
| 2022-10-25 | 7.990 | 8.130 | 7.740 | 7.810 | 7.810 | 8,122,300 |
| 2022-10-24 | 8.140 | 8.440 | 7.950 | 7.960 | 7.960 | 10,930,506 |
| 2022-10-21 | 8.160 | 8.230 | 7.960 | 8.110 | 8.110 | 8,119,329 |
| 2022-10-20 | 8.010 | 8.180 | 7.930 | 8.060 | 8.060 | 7,783,009 |
| 2022-10-19 | 7.980 | 8.100 | 7.830 | 8.000 | 8.000 | 7,804,600 |
| 2022-10-18 | 7.990 | 8.130 | 7.910 | 7.970 | 7.970 | 7,097,579 |
| 2022-10-17 | 7.800 | 8.100 | 7.730 | 7.990 | 7.990 | 10,729,079 |
| 2022-10-14 | 7.780 | 7.890 | 7.600 | 7.810 | 7.810 | 12,078,856 |
| 2022-10-13 | 7.280 | 8.060 | 7.230 | 7.830 | 7.830 | 17,312,754 |
| 2022-10-12 | 7.000 | 7.340 | 6.980 | 7.330 | 7.330 | 5,968,312 |
| 2022-10-11 | 6.990 | 7.090 | 6.850 | 7.050 | 7.050 | 4,050,056 |
| 2022-10-10 | 7.050 | 7.120 | 6.930 | 6.980 | 6.980 | 4,070,600 |
| 2022-09-30 | 7.020 | 7.150 | 7.000 | 7.040 | 7.040 | 3,790,579 |
| 2022-09-29 | 7.180 | 7.280 | 6.980 | 7.040 | 7.040 | 5,809,391 |
| 2022-09-28 | 7.390 | 7.410 | 7.100 | 7.100 | 7.100 | 5,006,599 |
| 2022-09-27 | 7.120 | 7.380 | 7.120 | 7.360 | 7.360 | 5,967,284 |
| 2022-09-26 | 7.380 | 7.400 | 7.100 | 7.120 | 7.120 | 6,626,813 |
| 2022-09-23 | 7.630 | 7.710 | 7.330 | 7.380 | 7.380 | 7,362,481 |
| 2022-09-22 | 7.490 | 7.900 | 7.480 | 7.610 | 7.610 | 9,446,196 |
| 2022-09-21 | 7.330 | 7.700 | 7.150 | 7.580 | 7.580 | 9,341,994 |
| 2022-09-20 | 7.500 | 7.640 | 7.310 | 7.440 | 7.440 | 7,969,184 |
| 2022-09-19 | 8.200 | 8.220 | 7.520 | 7.520 | 7.520 | 18,107,860 |
| 2022-09-16 | 8.230 | 8.620 | 8.230 | 8.350 | 8.350 | 17,746,225 |
| 2022-09-15 | 8.210 | 8.410 | 8.130 | 8.320 | 8.320 | 10,505,795 |
| 2022-09-14 | 8.070 | 8.200 | 8.010 | 8.170 | 8.170 | 4,731,800 |
| 2022-09-13 | 8.400 | 8.600 | 8.210 | 8.250 | 8.250 | 8,311,976 |
| 2022-09-09 | 8.120 | 8.360 | 8.080 | 8.300 | 8.300 | 7,427,883 |
| 2022-09-08 | 8.330 | 8.330 | 8.100 | 8.110 | 8.110 | 7,962,482 |
| 2022-09-07 | 8.230 | 8.460 | 8.130 | 8.400 | 8.400 | 11,850,837 |
| 2022-09-06 | 8.160 | 8.210 | 8.110 | 8.190 | 8.190 | 3,269,932 |
| 2022-09-05 | 8.150 | 8.200 | 8.070 | 8.160 | 8.160 | 3,079,341 |
| 2022-09-02 | 8.000 | 8.150 | 8.000 | 8.130 | 8.130 | 3,786,687 |
| 2022-09-01 | 8.090 | 8.170 | 7.960 | 7.990 | 7.990 | 4,465,292 |
| 2022-08-31 | 8.100 | 8.200 | 7.970 | 8.020 | 8.020 | 3,887,774 |
| 2022-08-30 | 8.120 | 8.270 | 8.050 | 8.150 | 8.150 | 3,655,415 |
| 2022-08-29 | 8.000 | 8.130 | 7.880 | 8.120 | 8.120 | 4,036,732 |
| 2022-08-26 | 8.170 | 8.220 | 8.050 | 8.050 | 8.050 | 4,759,043 |
| 2022-08-25 | 8.200 | 8.240 | 7.980 | 8.180 | 8.180 | 5,699,269 |
| 2022-08-24 | 8.390 | 8.480 | 8.140 | 8.150 | 8.150 | 7,378,536 |
| 2022-08-23 | 8.440 | 8.500 | 8.310 | 8.410 | 8.410 | 5,340,887 |
| 2022-08-22 | 8.450 | 8.580 | 8.300 | 8.470 | 8.470 | 5,131,021 |
| 2022-08-19 | 8.560 | 8.650 | 8.420 | 8.440 | 8.440 | 6,753,086 |
| 2022-08-18 | 8.680 | 8.720 | 8.470 | 8.570 | 8.570 | 7,221,634 |
| 2022-08-17 | 8.670 | 8.740 | 8.590 | 8.690 | 8.690 | 6,526,065 |
| 2022-08-16 | 8.670 | 8.800 | 8.570 | 8.650 | 8.650 | 10,070,590 |
| 2022-08-15 | 8.890 | 9.120 | 8.710 | 8.800 | 8.800 | 16,556,326 |
| 2022-08-12 | 8.510 | 9.180 | 8.510 | 8.810 | 8.810 | 20,433,813 |
| 2022-08-11 | 8.420 | 8.570 | 8.400 | 8.520 | 8.520 | 6,732,995 |
| 2022-08-10 | 8.170 | 8.380 | 8.170 | 8.370 | 8.370 | 5,952,003 |
| 2022-08-09 | 8.380 | 8.430 | 8.230 | 8.250 | 8.250 | 4,929,000 |
| 2022-08-08 | 8.330 | 8.360 | 8.190 | 8.350 | 8.350 | 5,353,899 |
| 2022-08-05 | 8.020 | 8.290 | 8.000 | 8.280 | 8.280 | 6,573,804 |
| 2022-08-04 | 7.850 | 7.990 | 7.800 | 7.990 | 7.990 | 5,362,827 |
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.