Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.000 | 5.070 | 4.720 | 5.040 | 5.040 | 10,270,200 |
| 2026-10-22 | 5.110 | 5.160 | 5.030 | 5.030 | 5.030 | 6,098,190 |
| 2026-10-21 | 5.190 | 5.260 | 5.100 | 5.140 | 5.140 | 6,306,400 |
| 2026-10-20 | 5.140 | 5.230 | 5.090 | 5.200 | 5.200 | 5,877,800 |
| 2026-10-19 | 5.230 | 5.280 | 5.050 | 5.140 | 5.140 | 6,975,800 |
| 2026-10-16 | 5.210 | 5.350 | 5.130 | 5.240 | 5.240 | 7,838,700 |
| 2026-10-15 | 5.150 | 5.240 | 5.100 | 5.130 | 5.130 | 5,750,770 |
| 2026-10-14 | 5.480 | 5.480 | 5.270 | 5.270 | 5.270 | 6,619,000 |
| 2026-10-13 | 5.410 | 5.530 | 5.280 | 5.470 | 5.470 | 6,935,900 |
| 2026-10-12 | 5.400 | 5.540 | 5.390 | 5.460 | 5.460 | 6,338,500 |
| 2026-10-09 | 5.470 | 5.470 | 5.210 | 5.420 | 5.420 | 6,904,500 |
| 2026-10-08 | 5.420 | 5.580 | 5.400 | 5.480 | 5.480 | 7,640,400 |
| 2026-09-30 | 5.450 | 5.480 | 5.350 | 5.400 | 5.400 | 5,694,270 |
| 2026-09-29 | 5.300 | 5.480 | 5.300 | 5.410 | 5.410 | 7,295,800 |
| 2026-09-28 | 5.410 | 5.440 | 5.280 | 5.330 | 5.330 | 6,234,929 |
| 2026-09-24 | 5.450 | 5.530 | 5.380 | 5.410 | 5.410 | 9,279,000 |
| 2026-09-23 | 5.520 | 5.570 | 5.380 | 5.440 | 5.440 | 7,038,800 |
| 2026-09-22 | 5.640 | 5.730 | 5.520 | 5.590 | 5.590 | 9,373,100 |
| 2026-09-21 | 5.560 | 5.640 | 5.520 | 5.620 | 5.620 | 6,213,300 |
| 2026-09-18 | 5.560 | 5.640 | 5.520 | 5.540 | 5.540 | 6,399,300 |
| 2026-09-17 | 5.520 | 5.550 | 5.400 | 5.550 | 5.550 | 5,812,600 |
| 2026-09-16 | 5.500 | 5.580 | 5.430 | 5.560 | 5.560 | 6,220,260 |
| 2026-09-15 | 5.640 | 5.670 | 5.480 | 5.500 | 5.500 | 6,275,550 |
| 2026-09-14 | 5.640 | 5.720 | 5.600 | 5.670 | 5.670 | 5,398,000 |
| 2026-09-11 | 5.750 | 5.770 | 5.600 | 5.680 | 5.680 | 7,024,560 |
| 2026-09-10 | 5.810 | 5.860 | 5.740 | 5.780 | 5.780 | 4,944,000 |
| 2026-09-09 | 5.900 | 5.910 | 5.820 | 5.860 | 5.860 | 6,312,578 |
| 2026-09-08 | 5.860 | 5.910 | 5.790 | 5.900 | 5.900 | 6,123,500 |
| 2026-09-07 | 5.880 | 5.890 | 5.760 | 5.850 | 5.850 | 6,031,000 |
| 2026-09-04 | 5.840 | 5.990 | 5.790 | 5.830 | 5.830 | 9,443,200 |
| 2026-09-03 | 5.960 | 6.010 | 5.740 | 5.780 | 5.780 | 8,196,700 |
| 2026-09-02 | 5.860 | 5.950 | 5.790 | 5.920 | 5.920 | 9,069,600 |
| 2026-09-01 | 5.790 | 5.890 | 5.720 | 5.870 | 5.870 | 8,062,200 |
| 2026-08-31 | 5.760 | 5.860 | 5.760 | 5.790 | 5.790 | 6,809,500 |
| 2026-08-28 | 5.860 | 5.880 | 5.630 | 5.800 | 5.800 | 9,506,700 |
| 2026-08-27 | 5.900 | 5.960 | 5.830 | 5.920 | 5.920 | 6,930,500 |
| 2026-08-26 | 5.920 | 5.980 | 5.820 | 5.910 | 5.910 | 6,071,300 |
| 2026-08-25 | 5.720 | 5.950 | 5.680 | 5.920 | 5.920 | 8,583,660 |
| 2026-08-24 | 5.790 | 5.920 | 5.670 | 5.760 | 5.760 | 6,047,647 |
| 2026-08-21 | 5.770 | 5.840 | 5.660 | 5.810 | 5.810 | 6,882,987 |
| 2026-08-20 | 5.780 | 5.910 | 5.710 | 5.790 | 5.790 | 7,553,940 |
| 2026-08-19 | 5.930 | 6.090 | 5.760 | 5.760 | 5.760 | 13,412,513 |
| 2026-08-18 | 5.970 | 6.110 | 5.850 | 5.970 | 5.970 | 15,143,700 |
| 2026-08-17 | 5.900 | 6.200 | 5.860 | 6.090 | 6.090 | 22,550,523 |
| 2026-08-14 | 5.810 | 5.880 | 5.730 | 5.830 | 5.830 | 8,070,354 |
| 2026-08-13 | 5.950 | 6.000 | 5.810 | 5.830 | 5.830 | 7,748,703 |
| 2026-08-12 | 5.900 | 5.980 | 5.850 | 5.950 | 5.950 | 7,273,800 |
| 2026-08-11 | 5.940 | 6.090 | 5.780 | 5.880 | 5.880 | 10,051,447 |
| 2026-08-10 | 5.660 | 5.890 | 5.620 | 5.890 | 5.890 | 13,392,750 |
| 2026-08-07 | 5.850 | 5.850 | 5.570 | 5.660 | 5.660 | 12,439,000 |
| 2026-08-06 | 5.850 | 5.870 | 5.750 | 5.860 | 5.860 | 9,067,400 |
| 2026-08-05 | 5.840 | 5.890 | 5.750 | 5.850 | 5.850 | 12,596,400 |
| 2026-08-04 | 5.830 | 5.860 | 5.760 | 5.820 | 5.820 | 13,336,697 |
| 2026-08-03 | 5.530 | 5.820 | 5.530 | 5.820 | 5.820 | 12,067,800 |
| 2026-07-31 | 5.530 | 5.620 | 5.480 | 5.570 | 5.570 | 9,605,499 |
| 2026-07-30 | 5.500 | 5.640 | 5.440 | 5.470 | 5.470 | 9,842,200 |
| 2026-07-29 | 5.430 | 5.600 | 5.380 | 5.550 | 5.550 | 10,508,400 |
| 2026-07-28 | 5.440 | 5.520 | 5.350 | 5.430 | 5.430 | 7,096,330 |
| 2026-07-27 | 5.310 | 5.480 | 5.280 | 5.440 | 5.440 | 10,977,600 |
| 2026-07-24 | 5.350 | 5.430 | 5.270 | 5.290 | 5.290 | 12,648,830 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.0320 CNY |
| 2022-05-18 | 0.0350 CNY |
| 2021-06-11 | 0.1050 CNY |
| 2020-05-27 | 0.0900 CNY |
| 2019-04-11 | 0.2280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.