Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.590	17.940	16.020	16.090	16.090	127,716,301
2025-04-23	18.500	19.430	17.590	17.800	17.800	167,234,696
2025-04-22	17.480	17.660	16.900	17.660	17.660	72,494,183
2025-04-21	14.590	16.050	14.370	16.050	16.050	48,725,700
2025-04-18	14.810	15.290	14.480	14.590	14.590	33,439,530
2025-04-17	14.870	15.470	14.860	14.880	14.880	35,215,535
2025-04-16	15.510	15.730	14.600	14.860	14.860	49,871,320
2025-04-15	15.800	16.330	15.460	15.780	15.780	53,340,934
2025-04-14	15.600	16.140	15.400	15.460	15.460	50,120,900
2025-04-11	15.010	15.840	15.010	15.400	15.400	58,926,173
2025-04-10	14.500	15.920	14.500	15.190	15.190	85,327,555
2025-04-09	13.850	14.860	12.880	14.470	14.470	82,229,838
2025-04-08	14.320	15.120	14.310	14.310	14.310	90,013,781
2025-04-07	15.900	16.320	15.900	15.900	15.900	12,965,783
2025-04-03	16.960	18.160	16.880	17.670	17.670	119,328,927
2025-04-02	16.500	18.240	16.500	18.240	18.240	99,734,799
2025-04-01	16.390	17.480	15.750	16.580	16.580	132,834,724
2025-03-31	14.230	15.940	13.200	15.940	15.940	70,609,648
2025-03-28	15.170	15.330	14.380	14.490	14.490	51,871,692
2025-03-27	15.480	15.950	14.900	15.140	15.140	83,045,723
2025-03-26	14.300	16.080	14.230	16.080	16.080	107,221,885
2025-03-25	14.050	15.330	13.450	14.620	14.620	63,418,073
2025-03-24	14.540	14.860	13.750	14.200	14.200	42,841,197
2025-03-21	14.450	14.750	14.120	14.390	14.390	37,484,700
2025-03-20	13.960	15.170	13.750	14.450	14.450	51,156,031
2025-03-19	14.220	14.300	13.950	14.040	14.040	26,089,774
2025-03-18	13.880	14.810	13.880	14.220	14.220	44,277,952
2025-03-17	13.920	13.980	13.690	13.720	13.720	15,560,405
2025-03-14	13.490	14.110	13.340	13.920	13.920	23,996,651
2025-03-13	13.900	13.900	13.350	13.550	13.550	21,391,974
2025-03-12	13.890	14.110	13.810	13.950	13.950	17,399,700
2025-03-11	13.650	13.830	13.580	13.800	13.800	14,257,100
2025-03-10	14.100	14.130	13.750	13.900	13.900	15,570,400
2025-03-07	14.370	14.480	13.920	14.070	14.070	28,950,100
2025-03-06	13.800	14.470	13.780	14.330	14.330	35,421,814
2025-03-05	13.620	13.760	13.430	13.690	13.690	17,533,505
2025-03-04	13.200	13.700	13.170	13.670	13.670	18,276,081
2025-03-03	13.320	13.600	13.020	13.370	13.370	20,589,666
2025-02-28	14.060	14.160	13.170	13.230	13.230	34,391,199
2025-02-27	14.370	14.590	13.880	14.200	14.200	32,354,200
2025-02-26	14.430	14.500	14.170	14.440	14.440	28,462,493
2025-02-25	14.110	14.480	14.010	14.150	14.150	28,282,220
2025-02-24	14.600	14.740	14.310	14.450	14.450	39,049,692
2025-02-21	14.500	14.800	14.300	14.650	14.650	69,013,855
2025-02-20	14.200	15.470	14.200	14.820	14.820	97,479,494
2025-02-19	14.050	14.120	13.740	14.060	14.060	26,548,900
2025-02-18	14.520	14.640	13.750	13.800	13.800	39,360,872
2025-02-17	14.720	15.020	14.460	14.640	14.640	43,938,015
2025-02-14	14.150	14.960	13.970	14.820	14.820	52,829,172
2025-02-13	14.500	14.510	13.930	14.160	14.160	36,537,742
2025-02-12	14.080	14.640	14.060	14.450	14.450	40,166,442
2025-02-11	14.180	14.640	13.950	14.260	14.260	41,966,426
2025-02-10	13.780	14.400	13.570	14.400	14.400	47,630,292
2025-02-07	13.600	14.210	13.580	13.780	13.780	51,396,714
2025-02-06	13.700	13.700	13.250	13.690	13.690	42,944,980
2025-02-05	13.470	13.960	13.350	13.840	13.840	48,237,714
2025-01-27	12.850	13.450	12.660	13.120	13.120	53,846,289
2025-01-24	12.110	12.490	12.050	12.480	12.480	21,993,800
2025-01-23	12.400	12.670	12.140	12.160	12.160	23,608,702
2025-01-22	12.380	12.480	12.100	12.120	12.120	16,149,300

← NewerPage 7 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.