Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.580	12.730	12.350	12.500	12.500	17,645,000
2025-01-20	12.530	12.590	12.270	12.430	12.430	19,273,000
2025-01-17	12.190	12.410	12.100	12.290	12.290	20,869,600
2025-01-16	12.220	12.530	12.030	12.200	12.200	20,454,700
2025-01-15	12.140	12.300	12.030	12.170	12.170	21,580,602
2025-01-14	11.500	12.150	11.440	12.140	12.140	26,824,800
2025-01-13	11.240	11.440	10.920	11.380	11.380	14,957,902
2025-01-10	11.860	12.010	11.350	11.360	11.360	20,598,600
2025-01-09	11.790	12.040	11.700	11.910	11.910	21,411,800
2025-01-08	11.580	11.970	11.450	11.850	11.850	28,209,900
2025-01-07	11.350	11.720	11.310	11.710	11.710	24,158,100
2025-01-06	11.450	11.610	11.100	11.240	11.240	19,008,300
2025-01-03	12.320	12.450	11.430	11.450	11.450	28,469,700
2025-01-02	12.500	12.760	12.140	12.270	12.270	24,403,342
2024-12-31	13.420	13.510	12.550	12.560	12.560	32,082,336
2024-12-30	13.700	13.830	13.230	13.380	13.380	26,249,998
2024-12-27	13.850	14.280	13.640	13.860	13.860	33,534,619
2024-12-26	13.690	14.170	13.690	13.900	13.900	28,407,500
2024-12-25	14.230	14.680	13.700	13.710	13.710	42,002,302
2024-12-24	14.360	14.860	13.800	14.620	14.620	64,420,100
2024-12-23	16.500	16.500	14.930	14.930	14.930	62,807,600
2024-12-20	17.500	17.950	16.330	16.590	16.590	118,046,111
2024-12-19	15.000	16.860	14.850	16.860	16.860	97,204,271
2024-12-18	14.760	15.590	14.300	15.330	15.330	46,676,885
2024-12-17	15.430	15.970	14.800	14.980	14.980	49,184,128
2024-12-16	15.120	16.220	14.520	15.590	15.590	64,143,528
2024-12-13	15.020	15.680	14.940	15.070	15.070	51,338,302
2024-12-12	15.190	15.330	14.820	15.250	15.250	49,606,334
2024-12-11	14.990	15.400	14.960	15.190	15.190	57,621,865
2024-12-10	16.000	16.530	15.230	15.480	15.480	100,776,094
2024-12-09	17.210	18.000	15.120	15.460	15.460	118,407,648
2024-12-06	16.430	16.430	15.680	16.430	16.430	67,904,889
2024-12-05	13.850	14.940	13.840	14.940	14.940	26,184,725
2024-12-04	13.770	13.970	13.450	13.580	13.580	24,154,720
2024-12-03	13.950	14.000	13.600	13.900	13.900	27,251,333
2024-12-02	13.350	14.250	13.350	14.000	14.000	39,008,090
2024-11-29	13.000	13.860	12.830	13.630	13.630	53,087,000
2024-11-28	13.060	13.490	12.910	12.940	12.940	30,745,267
2024-11-27	12.280	12.930	11.950	12.930	12.930	31,566,545
2024-11-26	12.710	13.090	12.380	12.400	12.400	23,347,917
2024-11-25	12.750	12.860	12.130	12.500	12.500	26,047,184
2024-11-22	13.080	13.650	12.600	12.610	12.610	36,987,755
2024-11-21	12.880	13.450	12.720	13.110	13.110	32,013,627
2024-11-20	12.400	13.080	12.380	12.950	12.950	37,340,564
2024-11-19	12.030	12.500	11.900	12.460	12.460	41,348,000
2024-11-18	13.740	13.740	12.490	12.490	12.490	57,102,589
2024-11-15	13.680	14.850	13.680	13.880	13.880	88,383,384
2024-11-14	14.250	14.380	13.490	13.500	13.500	35,124,577
2024-11-13	13.940	14.900	13.700	14.320	14.320	52,381,825
2024-11-12	14.650	14.790	13.750	14.010	14.010	45,470,261
2024-11-11	13.580	14.660	13.460	14.410	14.410	55,800,549
2024-11-08	13.890	13.960	13.500	13.600	13.600	43,216,072
2024-11-07	13.200	13.580	12.950	13.560	13.560	41,804,400
2024-11-06	13.570	14.090	13.170	13.340	13.340	53,967,679
2024-11-05	12.620	13.560	12.530	13.440	13.440	49,145,837
2024-11-04	12.290	12.660	12.140	12.580	12.580	28,103,340
2024-11-01	13.560	13.890	12.490	12.490	12.490	61,123,540
2024-10-31	13.190	14.530	12.800	13.880	13.880	75,661,015
2024-10-30	12.750	13.550	12.510	13.220	13.220	67,548,548
2024-10-29	12.750	13.700	12.600	13.060	13.060	73,369,526

← NewerPage 8 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.