Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.300	13.550	13.230	13.550	13.550	6,915,300
2026-04-21	13.590	13.640	13.300	13.380	13.380	7,299,719
2026-04-20	13.660	13.690	13.560	13.650	13.650	5,181,600
2026-04-17	13.700	13.700	13.510	13.630	13.630	5,195,202
2026-04-16	13.600	13.710	13.540	13.700	13.700	7,656,947
2026-04-15	13.650	13.750	13.510	13.580	13.580	7,984,589
2026-04-14	13.530	13.600	13.390	13.570	13.570	6,169,789
2026-04-13	13.420	13.520	13.320	13.450	13.450	6,321,989
2026-04-10	13.330	13.700	13.330	13.550	13.550	10,383,101
2026-04-09	13.530	13.630	13.260	13.270	13.270	8,212,800
2026-04-08	13.450	13.680	13.380	13.680	13.680	11,193,021
2026-04-07	12.820	13.330	12.820	13.240	13.240	8,525,727
2026-04-03	13.130	13.690	12.970	13.030	13.030	8,023,427
2026-04-02	13.350	13.450	12.970	13.020	13.020	6,516,900
2026-04-01	13.400	13.480	13.340	13.430	13.430	5,208,300
2026-03-31	13.430	13.560	13.190	13.210	13.210	5,544,700
2026-03-30	13.200	13.440	13.070	13.400	13.400	5,860,236
2026-03-27	13.140	13.440	13.120	13.380	13.380	5,059,773
2026-03-26	13.650	13.720	13.290	13.310	13.310	5,937,528
2026-03-25	13.560	13.730	13.550	13.640	13.640	6,816,896
2026-03-24	13.340	13.560	13.120	13.540	13.540	8,586,530
2026-03-23	13.510	13.630	12.970	13.050	13.050	11,593,572
2026-03-20	14.500	14.610	13.850	13.870	13.870	9,686,390
2026-03-19	14.470	14.640	14.400	14.460	14.460	5,642,168
2026-03-18	14.560	14.680	14.470	14.670	14.670	4,609,445
2026-03-17	14.800	14.880	14.530	14.530	14.530	6,703,343
2026-03-16	14.750	14.920	14.660	14.820	14.820	8,022,225
2026-03-13	14.840	14.890	14.440	14.480	14.480	7,279,753
2026-03-12	14.800	15.080	14.790	14.930	14.930	5,382,808
2026-03-11	15.090	15.120	14.860	14.890	14.890	6,083,492
2026-03-10	15.150	15.300	14.940	15.050	15.050	7,863,144
2026-03-09	14.660	15.060	14.520	14.990	14.990	9,269,900
2026-03-06	14.530	14.850	14.520	14.850	14.850	7,177,349
2026-03-05	14.500	14.690	14.430	14.550	14.550	9,071,204
2026-03-04	14.500	14.650	14.180	14.220	14.220	10,335,466
2026-03-03	15.120	15.290	14.570	14.580	14.580	12,411,832
2026-03-02	15.710	15.730	15.040	15.070	15.070	18,844,511
2026-02-27	15.780	16.050	15.710	15.970	15.970	9,512,622
2026-02-26	15.990	16.070	15.740	15.790	15.790	8,067,500
2026-02-25	15.760	15.940	15.710	15.870	15.870	6,750,759
2026-02-24	16.070	16.150	15.700	15.760	15.760	9,845,722
2026-02-13	16.050	16.320	16.000	16.000	16.000	9,443,083
2026-02-12	16.090	16.140	15.880	16.030	16.030	8,038,644
2026-02-11	16.260	16.310	16.090	16.100	16.100	8,291,300
2026-02-10	16.150	16.450	16.100	16.360	16.360	13,162,999
2026-02-09	15.950	16.140	15.900	16.130	16.130	9,724,096
2026-02-06	15.780	16.000	15.600	15.750	15.750	8,730,650
2026-02-05	15.710	15.970	15.710	15.740	15.740	7,242,923
2026-02-04	15.980	16.000	15.680	15.870	15.870	9,234,656
2026-02-03	15.960	16.070	15.840	16.030	16.030	8,254,966
2026-02-02	15.930	16.400	15.710	15.730	15.730	11,272,521
2026-01-30	16.390	16.500	15.930	16.030	16.030	11,544,945
2026-01-29	16.270	16.720	16.050	16.340	16.340	13,713,998
2026-01-28	16.520	16.710	16.300	16.370	16.370	9,698,952
2026-01-27	16.430	16.660	16.210	16.470	16.470	10,408,819
2026-01-26	17.040	17.060	16.330	16.550	16.550	14,701,191
2026-01-23	16.830	16.960	16.730	16.920	16.920	13,522,758
2026-01-22	16.800	16.980	16.740	16.830	16.830	13,609,960
2026-01-21	16.540	16.760	16.440	16.620	16.620	10,909,333
2026-01-20	17.000	17.050	16.440	16.590	16.590	15,138,627

← NewerPage 3 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.