Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.070 | 5.180 | 5.030 | 5.140 | 5.140 | 6,516,500 |
| 2024-07-29 | 5.050 | 5.100 | 5.010 | 5.080 | 5.080 | 6,507,030 |
| 2024-07-26 | 4.860 | 5.040 | 4.860 | 5.040 | 5.040 | 7,965,930 |
| 2024-07-25 | 4.770 | 4.930 | 4.700 | 4.860 | 4.860 | 6,176,540 |
| 2024-07-24 | 4.910 | 4.960 | 4.770 | 4.790 | 4.790 | 6,567,146 |
| 2024-07-23 | 5.010 | 5.090 | 4.900 | 4.920 | 4.920 | 6,054,100 |
| 2024-07-22 | 4.900 | 5.010 | 4.880 | 5.010 | 5.010 | 7,296,234 |
| 2024-07-19 | 4.830 | 4.930 | 4.760 | 4.900 | 4.900 | 8,135,505 |
| 2024-07-18 | 4.780 | 4.870 | 4.600 | 4.830 | 4.830 | 7,930,954 |
| 2024-07-17 | 4.970 | 5.010 | 4.800 | 4.830 | 4.830 | 8,231,923 |
| 2024-07-16 | 5.080 | 5.120 | 4.910 | 4.970 | 4.970 | 9,517,368 |
| 2024-07-15 | 5.260 | 5.270 | 5.000 | 5.070 | 5.070 | 8,916,103 |
| 2024-07-12 | 5.290 | 5.360 | 5.180 | 5.250 | 5.250 | 8,633,000 |
| 2024-07-11 | 5.150 | 5.280 | 5.120 | 5.280 | 5.280 | 12,869,200 |
| 2024-07-10 | 5.190 | 5.210 | 5.030 | 5.040 | 5.040 | 10,021,816 |
| 2024-07-09 | 5.110 | 5.230 | 5.070 | 5.210 | 5.210 | 9,603,422 |
| 2024-07-08 | 5.330 | 5.340 | 5.090 | 5.100 | 5.100 | 10,056,770 |
| 2024-07-05 | 5.300 | 5.430 | 5.130 | 5.330 | 5.330 | 9,005,700 |
| 2024-07-04 | 5.600 | 5.660 | 5.310 | 5.310 | 5.310 | 13,072,155 |
| 2024-07-03 | 5.770 | 5.780 | 5.480 | 5.650 | 5.650 | 18,314,400 |
| 2024-07-02 | 5.600 | 5.880 | 5.550 | 5.800 | 5.800 | 21,817,055 |
| 2024-07-01 | 5.530 | 5.670 | 5.510 | 5.630 | 5.630 | 12,700,200 |
| 2024-06-28 | 5.390 | 5.740 | 5.360 | 5.560 | 5.560 | 18,482,684 |
| 2024-06-27 | 5.700 | 5.850 | 5.430 | 5.430 | 5.430 | 19,647,430 |
| 2024-06-26 | 5.360 | 5.600 | 5.200 | 5.580 | 5.580 | 16,632,925 |
| 2024-06-25 | 5.530 | 5.630 | 5.280 | 5.360 | 5.360 | 16,185,325 |
| 2024-06-24 | 5.900 | 5.920 | 5.500 | 5.550 | 5.550 | 22,751,193 |
| 2024-06-21 | 6.280 | 6.290 | 5.920 | 5.950 | 5.950 | 23,243,648 |
| 2024-06-20 | 6.160 | 6.500 | 6.160 | 6.350 | 6.350 | 26,175,042 |
| 2024-06-19 | 6.610 | 6.620 | 6.270 | 6.300 | 6.300 | 30,163,120 |
| 2024-06-18 | 6.640 | 6.710 | 6.410 | 6.700 | 6.700 | 33,054,603 |
| 2024-06-17 | 6.580 | 6.980 | 6.460 | 6.730 | 6.730 | 37,409,019 |
| 2024-06-14 | 6.500 | 7.450 | 6.450 | 6.850 | 6.850 | 59,744,565 |
| 2024-06-13 | 6.140 | 7.070 | 6.130 | 6.670 | 6.670 | 58,393,240 |
| 2024-06-12 | 6.200 | 6.280 | 6.020 | 6.150 | 6.150 | 32,097,432 |
| 2024-06-11 | 5.880 | 6.300 | 5.700 | 6.260 | 6.260 | 40,118,926 |
| 2024-06-07 | 6.260 | 6.400 | 5.670 | 6.010 | 6.010 | 45,793,544 |
| 2024-06-06 | 6.690 | 6.780 | 6.090 | 6.170 | 6.170 | 53,567,945 |
| 2024-06-05 | 7.050 | 7.390 | 6.690 | 6.710 | 6.710 | 81,746,269 |
| 2024-06-04 | 5.800 | 7.040 | 5.660 | 7.040 | 7.040 | 75,087,272 |
| 2024-06-03 | 6.170 | 6.330 | 5.790 | 5.870 | 5.870 | 49,703,671 |
| 2024-05-31 | 6.280 | 6.790 | 6.060 | 6.620 | 6.620 | 73,945,087 |
| 2024-05-30 | 5.540 | 6.350 | 5.540 | 6.350 | 6.350 | 31,810,685 |
| 2024-05-29 | 5.400 | 5.510 | 5.260 | 5.290 | 5.290 | 15,662,584 |
| 2024-05-28 | 5.340 | 5.580 | 5.260 | 5.470 | 5.470 | 23,044,330 |
| 2024-05-27 | 5.130 | 5.510 | 5.130 | 5.410 | 5.410 | 23,539,726 |
| 2024-05-24 | 5.090 | 5.590 | 5.020 | 5.210 | 5.210 | 18,308,726 |
| 2024-05-23 | 5.250 | 5.250 | 5.050 | 5.090 | 5.090 | 7,782,372 |
| 2024-05-22 | 5.220 | 5.260 | 5.090 | 5.260 | 5.260 | 11,281,153 |
| 2024-05-21 | 5.420 | 5.420 | 5.120 | 5.180 | 5.180 | 9,498,821 |
| 2024-05-20 | 5.530 | 5.600 | 5.310 | 5.360 | 5.360 | 8,765,230 |
| 2024-05-17 | 5.390 | 5.490 | 5.310 | 5.490 | 5.490 | 6,166,362 |
| 2024-05-16 | 5.320 | 5.490 | 5.320 | 5.390 | 5.390 | 9,428,362 |
| 2024-05-15 | 5.420 | 5.520 | 5.300 | 5.310 | 5.310 | 7,599,000 |
| 2024-05-14 | 5.330 | 5.680 | 5.330 | 5.420 | 5.420 | 13,882,193 |
| 2024-05-13 | 5.480 | 5.480 | 5.200 | 5.320 | 5.320 | 8,486,196 |
| 2024-05-10 | 5.640 | 5.690 | 5.450 | 5.510 | 5.510 | 10,305,190 |
| 2024-05-09 | 5.730 | 5.830 | 5.620 | 5.640 | 5.640 | 11,947,645 |
| 2024-05-08 | 5.830 | 5.990 | 5.650 | 5.680 | 5.680 | 16,865,795 |
| 2024-05-07 | 5.740 | 6.060 | 5.600 | 5.870 | 5.870 | 19,376,307 |
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.