Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.790	8.090	7.750	7.780	7.780	6,928,244
2022-08-02	8.300	8.330	7.730	7.810	7.810	10,912,535
2022-08-01	8.280	8.470	8.200	8.390	8.390	4,806,185
2022-07-29	8.450	8.510	8.300	8.300	8.300	5,307,224
2022-07-28	8.720	8.780	8.670	8.680	8.430	6,456,030
2022-07-27	8.680	8.800	8.620	8.680	8.430	5,042,149
2022-07-26	8.450	8.680	8.450	8.670	8.420	5,258,117
2022-07-25	8.650	8.700	8.430	8.450	8.207	4,048,000
2022-07-22	8.730	8.820	8.490	8.570	8.323	4,978,158
2022-07-21	8.720	8.870	8.660	8.690	8.440	4,991,435
2022-07-20	8.710	8.730	8.610	8.710	8.459	4,645,800
2022-07-19	8.420	8.650	8.390	8.630	8.381	6,816,631
2022-07-18	8.300	8.430	8.240	8.410	8.168	5,948,595
2022-07-15	8.250	8.340	8.160	8.230	7.993	6,218,447
2022-07-14	8.650	8.650	8.160	8.280	8.042	13,773,348
2022-07-13	8.660	8.840	8.620	8.820	8.566	4,566,240
2022-07-12	8.810	8.810	8.650	8.670	8.420	4,577,539
2022-07-11	9.000	9.000	8.700	8.790	8.537	5,658,483
2022-07-08	8.830	9.130	8.830	8.930	8.673	6,918,900
2022-07-07	8.800	8.930	8.800	8.840	8.585	5,126,284
2022-07-06	8.940	8.980	8.730	8.790	8.537	5,791,700
2022-07-05	9.090	9.110	8.760	8.930	8.673	11,128,620
2022-07-04	9.020	9.190	8.920	9.130	8.867	7,273,328
2022-07-01	9.230	9.280	9.010	9.050	8.789	8,283,631
2022-06-30	9.190	9.440	9.130	9.180	8.916	9,487,010
2022-06-29	9.420	9.590	9.150	9.160	8.896	13,653,197
2022-06-28	9.150	9.480	9.060	9.470	9.197	11,866,125
2022-06-27	9.380	9.390	9.180	9.210	8.945	12,607,300
2022-06-24	9.330	9.500	9.280	9.330	9.061	9,457,645
2022-06-23	9.240	9.330	9.090	9.300	9.032	9,215,680
2022-06-22	9.580	9.600	9.220	9.230	8.964	9,827,994
2022-06-21	9.550	9.760	9.360	9.600	9.324	12,110,293
2022-06-20	9.520	9.700	9.440	9.580	9.304	11,311,197
2022-06-17	9.600	9.600	9.320	9.520	9.246	13,365,989
2022-06-16	9.880	10.000	9.580	9.600	9.324	20,188,501
2022-06-15	9.740	10.190	9.730	9.970	9.683	33,097,074
2022-06-14	9.090	10.100	8.910	9.840	9.557	35,197,147
2022-06-13	8.600	9.380	8.550	9.190	8.925	30,249,718
2022-06-10	8.400	8.640	8.380	8.630	8.381	13,219,788
2022-06-09	8.700	8.700	8.450	8.490	8.246	11,143,861
2022-06-08	8.630	8.810	8.420	8.650	8.401	17,032,130
2022-06-07	8.670	8.710	8.410	8.600	8.352	11,530,730
2022-06-06	8.510	8.700	8.500	8.670	8.420	11,966,199
2022-06-02	8.400	8.560	8.290	8.530	8.284	11,481,458
2022-06-01	8.560	8.700	8.420	8.460	8.216	10,588,700
2022-05-31	8.490	8.530	8.300	8.500	8.255	10,417,019
2022-05-30	8.320	8.480	8.250	8.460	8.216	10,773,944
2022-05-27	8.310	8.440	8.200	8.300	8.061	10,221,510
2022-05-26	8.380	8.390	8.110	8.280	8.042	8,382,795
2022-05-25	8.080	8.360	8.050	8.290	8.051	10,018,187
2022-05-24	8.750	8.770	8.020	8.080	7.847	19,841,700
2022-05-23	8.370	8.700	8.350	8.690	8.440	17,981,309
2022-05-20	8.320	8.450	8.220	8.380	8.139	10,759,300
2022-05-19	8.200	8.310	8.110	8.260	8.022	9,021,301
2022-05-18	8.280	8.520	8.280	8.310	8.071	13,586,216
2022-05-17	8.260	8.280	7.960	8.190	7.954	11,135,991
2022-05-16	8.380	8.500	8.170	8.290	8.051	9,534,667
2022-05-13	8.430	8.500	8.210	8.350	8.110	9,451,587
2022-05-12	8.310	8.640	8.280	8.440	8.197	10,102,042
2022-05-11	8.490	8.740	8.400	8.410	8.168	14,464,531

← NewerPage 18 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.