Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.500	13.010	12.410	12.780	12.780	47,012,063
2024-10-25	12.510	12.970	12.330	12.530	12.530	46,839,951
2024-10-24	13.270	13.270	12.550	12.590	12.590	66,533,605
2024-10-23	12.100	13.220	12.100	13.220	13.220	54,056,286
2024-10-22	12.680	12.680	11.940	12.020	12.020	49,054,822
2024-10-21	12.200	12.890	12.150	12.650	12.650	61,962,167
2024-10-18	11.850	12.370	11.650	12.100	12.100	52,802,390
2024-10-17	11.650	12.300	11.580	11.910	11.910	47,551,588
2024-10-16	11.480	11.830	11.380	11.600	11.600	34,584,740
2024-10-15	11.530	12.550	11.410	11.860	11.860	62,508,487
2024-10-14	11.870	11.960	11.200	11.770	11.770	46,989,707
2024-10-11	11.360	12.000	10.950	11.520	11.520	51,550,704
2024-10-10	12.100	12.250	11.220	11.360	11.360	47,503,596
2024-10-09	12.470	13.080	11.810	11.910	11.910	73,121,690
2024-10-08	12.800	12.800	12.010	12.800	12.800	82,921,539
2024-09-30	11.600	11.640	10.990	11.640	11.640	71,897,098
2024-09-27	10.500	10.810	10.250	10.580	10.580	42,280,539
2024-09-26	9.970	10.240	9.850	10.210	10.210	45,973,500
2024-09-25	9.620	10.490	9.620	10.160	10.160	69,355,656
2024-09-24	9.160	9.590	9.000	9.580	9.580	37,413,232
2024-09-23	9.100	9.280	9.000	9.180	9.180	20,327,000
2024-09-20	9.000	9.180	8.970	9.140	9.140	22,514,300
2024-09-19	8.780	9.050	8.650	8.960	8.960	21,439,309
2024-09-18	8.700	8.790	8.480	8.690	8.690	17,599,865
2024-09-13	9.040	9.090	8.770	8.810	8.810	25,680,035
2024-09-12	9.050	9.300	9.010	9.150	9.150	30,086,531
2024-09-11	9.000	9.220	8.840	9.070	9.070	29,298,265
2024-09-10	9.460	9.500	8.790	9.150	9.150	64,407,067
2024-09-09	9.180	10.110	9.060	9.770	9.770	81,071,950
2024-09-06	9.410	9.960	9.150	9.190	9.190	57,434,652
2024-09-05	8.660	9.410	8.660	9.410	9.410	35,207,279
2024-09-04	8.530	8.630	8.510	8.550	8.550	5,192,500
2024-09-03	8.430	8.640	8.430	8.630	8.630	7,463,900
2024-09-02	8.600	8.690	8.430	8.430	8.430	8,095,000
2024-08-30	8.420	8.800	8.400	8.690	8.690	12,329,770
2024-08-29	8.300	8.450	8.210	8.410	8.410	5,860,500
2024-08-28	8.300	8.380	8.190	8.300	8.300	5,810,800
2024-08-27	8.570	8.580	8.280	8.300	8.300	8,297,700
2024-08-26	8.620	8.690	8.460	8.590	8.590	6,018,399
2024-08-23	8.560	8.780	8.500	8.640	8.640	8,012,360
2024-08-22	8.820	8.890	8.550	8.570	8.570	10,972,839
2024-08-21	8.890	9.000	8.810	8.820	8.820	7,878,200
2024-08-20	9.220	9.240	8.910	8.930	8.930	15,846,649
2024-08-19	9.050	9.470	9.030	9.330	9.330	20,431,439
2024-08-16	9.100	9.160	9.020	9.020	9.020	6,945,514
2024-08-15	8.900	9.210	8.880	9.120	9.120	10,828,614
2024-08-14	8.950	9.130	8.920	9.000	9.000	6,927,114
2024-08-13	8.900	8.980	8.750	8.960	8.960	9,766,400
2024-08-12	9.050	9.060	8.880	8.930	8.930	7,894,700
2024-08-09	9.260	9.300	9.080	9.100	9.100	7,361,000
2024-08-08	9.330	9.350	9.060	9.210	9.210	10,329,560
2024-08-07	9.430	9.550	9.350	9.390	9.390	7,114,555
2024-08-06	9.370	9.500	9.300	9.430	9.430	9,656,660
2024-08-05	9.460	9.680	9.200	9.210	9.210	15,969,200
2024-08-02	9.620	9.830	9.520	9.550	9.550	12,810,000
2024-08-01	9.760	9.830	9.670	9.730	9.730	13,178,076
2024-07-31	9.400	9.800	9.350	9.760	9.760	20,230,424
2024-07-30	9.330	9.500	9.260	9.380	9.380	9,684,324
2024-07-29	9.390	9.450	9.200	9.360	9.360	11,199,528
2024-07-26	9.440	9.590	9.350	9.570	9.570	10,789,402

← NewerPage 9 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.