Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.480	16.630	16.110	16.600	16.600	10,332,500
2025-10-22	16.400	16.530	16.370	16.410	16.410	5,206,300
2025-10-21	16.330	16.530	16.210	16.510	16.510	7,551,774
2025-10-20	16.190	16.400	16.150	16.270	16.270	7,585,810
2025-10-17	16.260	16.650	16.030	16.070	16.070	12,290,846
2025-10-16	16.560	16.610	16.300	16.310	16.310	9,196,106
2025-10-15	16.220	16.650	16.120	16.640	16.640	10,034,000
2025-10-14	16.490	16.770	16.280	16.330	16.330	11,360,759
2025-10-13	15.980	16.540	15.760	16.490	16.490	12,028,996
2025-10-10	16.790	16.810	16.570	16.630	16.630	10,583,874
2025-10-09	17.140	17.270	16.830	16.920	16.920	13,997,438
2025-09-30	16.800	16.950	16.650	16.900	16.900	12,807,600
2025-09-29	16.420	16.730	16.180	16.610	16.610	11,436,162
2025-09-26	16.700	16.860	16.440	16.450	16.450	10,708,472
2025-09-25	16.720	16.960	16.610	16.800	16.800	11,726,102
2025-09-24	16.590	16.750	16.310	16.720	16.720	12,724,072
2025-09-23	17.000	17.020	16.090	16.530	16.530	19,049,983
2025-09-22	16.800	17.020	16.730	17.010	17.010	11,180,654
2025-09-19	17.200	17.340	16.740	16.760	16.760	18,154,924
2025-09-18	17.630	17.880	17.090	17.180	17.180	21,219,118
2025-09-17	17.980	18.130	17.760	17.770	17.770	15,037,980
2025-09-16	17.790	17.990	17.450	17.980	17.980	15,931,636
2025-09-15	18.360	18.360	17.970	17.970	17.970	11,831,828
2025-09-12	18.070	18.490	18.060	18.160	18.160	18,155,981
2025-09-11	17.820	18.180	17.510	18.100	18.100	17,251,923
2025-09-10	17.840	18.090	17.840	17.900	17.900	10,852,110
2025-09-09	17.840	18.060	17.580	17.980	17.980	17,476,650
2025-09-08	17.780	17.900	17.580	17.840	17.840	12,763,097
2025-09-05	17.480	17.780	17.160	17.780	17.780	14,575,859
2025-09-04	17.670	17.800	17.110	17.470	17.470	19,495,437
2025-09-03	18.480	18.510	17.550	17.660	17.660	22,933,166
2025-09-02	19.500	19.500	18.370	18.420	18.420	33,776,724
2025-09-01	19.000	19.780	19.000	19.500	19.500	29,084,499
2025-08-29	19.350	19.350	18.900	18.940	18.940	20,090,725
2025-08-28	19.010	19.220	18.410	19.200	19.200	32,138,841
2025-08-27	19.990	20.180	19.040	19.050	19.050	42,864,040
2025-08-26	20.300	20.300	19.900	19.960	19.960	40,170,422
2025-08-25	19.800	20.510	19.610	20.510	20.510	59,989,132
2025-08-22	19.540	20.050	19.390	19.680	19.680	41,805,141
2025-08-21	19.490	20.170	19.490	19.550	19.550	49,150,562
2025-08-20	19.370	19.370	18.940	19.210	19.210	35,521,858
2025-08-19	19.410	20.170	19.300	19.560	19.560	51,110,551
2025-08-18	19.500	19.650	19.130	19.410	19.410	54,595,250
2025-08-15	18.730	19.970	18.300	19.610	19.610	70,913,259
2025-08-14	18.200	19.140	18.170	18.730	18.730	65,299,116
2025-08-13	18.300	18.340	18.010	18.220	18.220	25,775,843
2025-08-12	18.120	18.250	18.000	18.180	18.180	20,958,317
2025-08-11	17.650	18.120	17.630	18.090	18.090	18,696,753
2025-08-08	17.990	18.000	17.700	17.720	17.720	19,151,442
2025-08-07	18.220	18.320	17.980	18.040	18.040	22,768,889
2025-08-06	17.970	18.350	17.830	18.220	18.220	21,491,988
2025-08-05	17.870	18.040	17.820	17.990	17.990	18,314,502
2025-08-04	17.990	17.990	17.660	17.930	17.930	27,207,021
2025-08-01	17.960	18.780	17.600	18.470	18.470	49,308,026
2025-07-31	18.100	18.400	17.900	17.960	17.960	24,482,757
2025-07-30	18.780	18.780	18.070	18.270	18.270	31,540,353
2025-07-29	18.710	18.780	18.050	18.780	18.780	35,092,912
2025-07-28	18.790	18.940	18.520	18.760	18.760	27,441,673
2025-07-25	18.550	18.890	18.400	18.760	18.760	37,372,132
2025-07-24	18.480	18.610	18.380	18.580	18.580	21,266,557

← NewerPage 5 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.