Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.590	10.050	9.590	9.900	9.857	15,388,749
2026-07-20	9.470	9.840	9.470	9.660	9.618	10,373,052
2026-07-17	9.690	9.870	9.370	9.470	9.428	9,814,700
2026-07-16	9.520	9.850	9.430	9.730	9.730	7,240,487
2026-07-15	9.350	9.690	9.310	9.570	9.570	7,173,100
2026-07-14	9.250	9.400	9.090	9.390	9.390	7,771,500
2026-07-13	9.720	9.800	9.300	9.300	9.300	9,579,000
2026-07-10	9.440	10.060	9.330	9.810	9.810	11,866,571
2026-07-09	9.510	9.630	9.270	9.510	9.510	8,385,453
2026-07-08	9.390	9.660	9.330	9.600	9.600	6,450,513
2026-07-07	9.710	9.840	9.410	9.440	9.440	6,135,282
2026-07-06	10.010	10.140	9.810	9.810	9.810	5,766,746
2026-07-03	10.010	10.180	9.880	10.010	10.010	6,429,678
2026-07-02	10.130	10.380	9.970	9.970	9.970	9,395,247
2026-07-01	9.690	10.270	9.650	10.130	10.130	11,224,153
2026-06-30	9.510	9.890	9.430	9.750	9.750	9,179,500
2026-06-29	9.780	9.780	9.410	9.630	9.630	8,312,392
2026-06-26	10.050	10.080	9.590	9.590	9.590	12,518,763
2026-06-25	10.290	10.440	10.030	10.130	10.130	9,338,064
2026-06-24	10.700	10.770	10.260	10.360	10.360	9,876,704
2026-06-23	10.750	11.360	10.700	10.760	10.760	11,953,374
2026-06-22	10.300	10.760	10.060	10.750	10.750	13,636,767
2026-06-18	10.500	10.580	10.330	10.380	10.380	5,510,118
2026-06-17	10.590	10.680	10.420	10.550	10.550	6,180,005
2026-06-16	10.730	10.730	10.560	10.690	10.690	6,379,750
2026-06-15	10.530	11.100	10.490	10.770	10.770	9,925,200
2026-06-12	10.350	10.600	10.200	10.460	10.460	8,266,302
2026-06-11	10.510	10.570	10.170	10.230	10.230	8,577,851
2026-06-10	10.690	10.890	10.480	10.600	10.600	8,757,300
2026-06-09	11.160	11.190	10.780	10.900	10.900	5,894,310
2026-06-08	11.050	11.300	10.790	10.970	10.970	8,116,190
2026-06-05	11.190	11.430	11.120	11.270	11.270	7,896,400
2026-06-04	11.220	11.580	11.110	11.190	11.190	6,716,000
2026-06-03	11.480	11.530	11.200	11.340	11.340	7,424,422
2026-06-02	11.910	11.990	11.420	11.530	11.530	7,328,600
2026-06-01	11.530	12.060	11.500	11.860	11.860	8,205,963
2026-05-29	12.080	12.210	11.600	11.680	11.680	10,167,540
2026-05-28	11.490	12.630	11.450	12.180	12.180	16,228,876
2026-05-27	11.900	11.940	11.430	11.500	11.500	9,504,380
2026-05-26	11.830	11.980	11.710	11.940	11.940	7,056,600
2026-05-25	11.920	12.040	11.720	11.940	11.940	8,085,800
2026-05-22	12.170	12.260	11.760	11.910	11.910	10,815,209
2026-05-21	12.720	12.840	12.140	12.160	12.160	12,059,614
2026-05-20	13.050	13.200	12.750	12.780	12.780	6,516,318
2026-05-19	12.910	13.140	12.880	13.120	13.120	6,174,172
2026-05-18	12.870	12.980	12.670	12.930	12.930	6,007,462
2026-05-15	12.910	13.100	12.810	12.870	12.870	7,182,744
2026-05-14	13.500	13.590	12.900	12.900	12.900	9,694,585
2026-05-13	13.360	13.600	13.200	13.430	13.430	11,097,400
2026-05-12	13.230	13.600	13.070	13.420	13.420	14,074,335
2026-05-11	13.260	13.340	13.140	13.230	13.230	7,632,030
2026-05-08	13.150	13.400	13.030	13.250	13.250	9,367,300
2026-05-07	12.910	13.150	12.870	13.110	13.110	8,490,965
2026-05-06	12.700	13.070	12.700	12.970	12.970	8,662,746
2026-04-30	12.850	12.950	12.470	12.680	12.680	12,175,340
2026-04-29	12.700	13.080	12.680	13.010	13.010	7,260,807
2026-04-28	13.100	13.180	12.660	12.750	12.750	11,139,341
2026-04-27	13.360	13.360	13.070	13.210	13.210	7,056,576
2026-04-24	13.340	13.440	13.150	13.350	13.350	7,224,696
2026-04-23	13.550	13.790	13.400	13.480	13.480	10,041,478

← NewerPage 2 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.