Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.160	17.320	16.850	16.890	16.890	18,190,683
2026-01-16	17.500	17.520	16.760	16.850	16.850	25,475,663
2026-01-15	17.750	18.040	17.230	17.500	17.500	30,629,100
2026-01-14	17.030	18.880	17.030	18.050	18.050	69,223,831
2026-01-13	17.710	17.860	17.010	17.160	17.160	36,072,295
2026-01-12	16.650	17.460	16.620	17.420	17.420	34,381,034
2026-01-09	16.500	16.660	16.180	16.610	16.610	25,061,144
2026-01-08	15.800	16.130	15.730	16.010	16.010	11,666,507
2026-01-07	16.060	16.290	15.790	15.830	15.830	13,852,790
2026-01-06	15.780	16.060	15.730	16.060	16.060	13,365,215
2026-01-05	15.980	15.990	15.610	15.780	15.780	12,126,100
2025-12-31	15.600	16.050	15.550	15.880	15.880	14,447,702
2025-12-30	15.530	15.850	15.530	15.600	15.600	11,540,794
2025-12-29	15.370	15.870	15.310	15.680	15.680	13,638,914
2025-12-26	15.360	15.550	15.310	15.410	15.410	8,781,845
2025-12-25	15.190	15.540	15.190	15.470	15.470	10,034,145
2025-12-24	15.010	15.280	14.980	15.200	15.200	6,068,872
2025-12-23	15.180	15.190	14.970	15.000	15.000	7,002,992
2025-12-22	15.120	15.400	15.070	15.190	15.190	6,603,331
2025-12-19	15.040	15.260	15.020	15.130	15.130	6,875,706
2025-12-18	15.120	15.240	15.030	15.040	15.040	6,942,302
2025-12-17	14.990	15.280	14.650	15.260	15.260	13,780,786
2025-12-16	14.850	15.150	14.590	14.990	14.990	10,949,887
2025-12-15	14.880	15.080	14.770	14.870	14.870	5,639,244
2025-12-12	14.910	15.130	14.870	14.960	14.960	5,279,450
2025-12-11	15.350	15.380	14.910	14.940	14.940	9,396,200
2025-12-10	15.220	15.350	15.130	15.320	15.320	4,879,881
2025-12-09	15.420	15.530	15.290	15.300	15.300	5,917,667
2025-12-08	15.520	15.800	15.460	15.520	15.520	8,627,489
2025-12-05	15.160	15.510	15.020	15.470	15.470	9,304,528
2025-12-04	15.450	15.550	15.150	15.150	15.150	9,435,900
2025-12-03	16.080	16.130	15.470	15.500	15.500	15,305,583
2025-12-02	16.380	16.380	16.030	16.080	16.080	9,168,724
2025-12-01	16.400	16.480	16.280	16.350	16.350	9,589,812
2025-11-28	16.360	16.560	16.260	16.490	16.490	8,988,579
2025-11-27	16.700	16.700	16.330	16.350	16.350	10,843,722
2025-11-26	16.740	17.100	16.610	16.630	16.630	15,094,464
2025-11-25	16.840	17.150	16.790	16.830	16.830	20,049,283
2025-11-24	16.580	16.880	16.150	16.830	16.830	22,555,066
2025-11-21	16.050	16.690	15.820	16.390	16.390	23,903,534
2025-11-20	16.200	16.390	16.040	16.140	16.140	7,699,777
2025-11-19	16.450	16.500	16.020	16.110	16.110	9,371,120
2025-11-18	16.280	16.590	16.210	16.470	16.470	11,473,590
2025-11-17	16.100	16.390	16.050	16.330	16.330	7,727,282
2025-11-14	16.160	16.350	16.110	16.130	16.130	6,683,157
2025-11-13	16.150	16.260	16.030	16.250	16.250	7,002,680
2025-11-12	16.420	16.440	16.130	16.190	16.190	7,632,537
2025-11-11	16.610	16.660	16.350	16.420	16.420	8,574,447
2025-11-10	16.620	16.820	16.550	16.650	16.650	9,060,632
2025-11-07	16.900	16.920	16.710	16.730	16.730	8,150,381
2025-11-06	17.100	17.150	16.840	16.970	16.970	9,992,907
2025-11-05	17.010	17.220	16.980	17.100	17.100	9,864,604
2025-11-04	17.510	17.510	17.150	17.250	17.250	12,953,500
2025-11-03	17.420	17.610	17.260	17.540	17.540	15,984,622
2025-10-31	17.080	17.610	17.070	17.420	17.420	25,469,069
2025-10-30	16.870	17.290	16.650	16.910	16.910	18,726,124
2025-10-29	16.710	17.040	16.590	16.880	16.880	10,439,899
2025-10-28	16.740	16.920	16.660	16.680	16.680	9,227,500
2025-10-27	16.690	16.850	16.630	16.830	16.830	12,925,168
2025-10-24	16.980	17.090	16.580	16.610	16.610	16,453,000

← NewerPage 4 of 21 · 1,217 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.