Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.530	18.780	18.350	18.510	18.510	32,394,126
2025-07-22	19.120	19.200	18.600	18.700	18.700	37,261,331
2025-07-21	19.000	19.220	18.920	19.060	19.060	30,218,079
2025-07-18	19.110	19.400	18.910	19.030	19.030	37,679,575
2025-07-17	19.330	19.550	19.080	19.200	19.200	47,487,515
2025-07-16	19.200	19.340	18.950	19.180	19.180	40,171,801
2025-07-15	20.000	20.000	19.090	19.270	19.270	65,177,675
2025-07-14	20.930	21.000	19.620	20.060	20.060	93,474,984
2025-07-11	21.410	22.160	20.350	21.180	21.180	121,894,903
2025-07-10	21.080	23.760	20.900	21.680	21.680	172,882,654
2025-07-09	19.790	21.770	19.780	21.770	21.770	152,964,674
2025-07-08	21.410	21.760	19.750	19.790	19.790	179,009,644
2025-07-07	19.370	20.390	19.200	20.390	20.390	71,777,247
2025-07-04	17.140	18.540	16.440	18.540	18.540	111,184,556
2025-07-03	16.820	17.690	16.650	16.850	16.850	51,802,700
2025-07-02	16.740	18.250	16.730	17.160	17.160	85,911,702
2025-07-01	17.400	17.930	16.750	16.880	16.880	46,154,500
2025-06-30	17.070	17.440	16.930	17.260	17.260	45,804,304
2025-06-27	16.850	18.280	16.800	17.030	17.030	77,996,325
2025-06-26	16.760	17.240	16.520	16.920	16.920	66,228,306
2025-06-25	16.090	16.840	16.090	16.760	16.760	61,826,051
2025-06-24	15.920	16.360	15.780	16.180	16.180	39,442,321
2025-06-23	15.150	15.920	15.080	15.860	15.860	40,795,501
2025-06-20	15.850	15.900	15.080	15.150	15.150	45,813,304
2025-06-19	16.380	16.930	15.930	16.000	16.000	56,225,702
2025-06-18	16.600	16.600	16.160	16.280	16.280	35,839,100
2025-06-17	16.470	16.830	16.340	16.630	16.630	55,694,502
2025-06-16	15.890	16.750	15.870	16.560	16.560	56,458,717
2025-06-13	16.320	16.370	15.950	16.020	16.020	33,348,700
2025-06-12	16.220	16.390	16.120	16.300	16.300	38,189,018
2025-06-11	15.810	16.350	15.670	16.310	16.310	57,973,035
2025-06-10	16.220	16.280	15.650	15.860	15.860	36,025,100
2025-06-09	16.080	16.240	15.960	16.170	16.170	28,830,318
2025-06-06	16.110	16.290	15.920	15.990	15.990	35,865,300
2025-06-05	15.930	16.530	15.880	16.290	16.290	70,916,047
2025-06-04	15.660	16.170	15.580	16.000	16.000	52,127,700
2025-06-03	15.790	16.130	15.650	15.800	15.800	48,630,402
2025-05-30	15.890	15.950	15.370	15.480	15.480	60,989,314
2025-05-29	14.410	16.050	14.410	16.050	16.050	77,718,384
2025-05-28	14.480	14.690	14.430	14.590	14.590	19,847,873
2025-05-27	14.400	14.500	14.280	14.450	14.450	13,868,322
2025-05-26	14.380	14.680	14.360	14.490	14.490	15,615,323
2025-05-23	14.700	14.890	14.410	14.420	14.420	24,054,893
2025-05-22	14.850	15.130	14.810	14.860	14.860	17,490,700
2025-05-21	15.360	15.360	14.910	14.990	14.990	29,047,600
2025-05-20	15.370	15.480	15.170	15.440	15.440	20,237,200
2025-05-19	15.450	15.500	15.150	15.370	15.370	23,224,900
2025-05-16	15.380	15.570	15.290	15.450	15.450	27,307,600
2025-05-15	16.210	16.210	15.530	15.620	15.620	41,063,550
2025-05-14	15.770	16.770	15.710	16.320	16.320	60,970,559
2025-05-13	16.090	16.370	15.780	15.900	15.900	40,620,800
2025-05-12	15.540	15.810	15.310	15.810	15.810	36,749,702
2025-05-09	16.220	16.220	15.220	15.310	15.310	51,236,900
2025-05-08	15.800	16.440	15.800	16.170	16.170	40,245,804
2025-05-07	16.950	17.250	15.940	16.210	16.210	67,090,875
2025-05-06	16.250	16.920	16.110	16.620	16.620	57,451,062
2025-04-30	15.500	16.250	15.380	16.090	16.090	65,803,350
2025-04-29	15.240	16.260	15.080	15.630	15.630	56,646,300
2025-04-28	15.960	16.400	15.450	15.450	15.450	57,795,334
2025-04-25	16.050	16.530	15.630	15.720	15.720	77,713,384

← NewerPage 6 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.