Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.580 | 5.730 | 5.580 | 5.720 | 5.720 | 10,431,234 |
| 2024-04-30 | 5.650 | 5.710 | 5.420 | 5.530 | 5.530 | 11,036,870 |
| 2024-04-29 | 5.410 | 5.610 | 5.390 | 5.600 | 5.600 | 10,973,424 |
| 2024-04-26 | 5.380 | 5.500 | 5.260 | 5.440 | 5.440 | 8,111,400 |
| 2024-04-25 | 5.330 | 5.390 | 5.190 | 5.320 | 5.320 | 7,847,921 |
| 2024-04-24 | 5.350 | 5.540 | 5.220 | 5.320 | 5.320 | 10,005,400 |
| 2024-04-23 | 5.470 | 5.470 | 5.190 | 5.320 | 5.320 | 9,284,730 |
| 2024-04-22 | 4.940 | 5.650 | 4.900 | 5.320 | 5.320 | 18,621,176 |
| 2024-04-19 | 5.200 | 5.320 | 5.050 | 5.100 | 5.100 | 7,701,170 |
| 2024-04-18 | 5.360 | 5.390 | 5.150 | 5.280 | 5.280 | 10,310,700 |
| 2024-04-17 | 4.680 | 5.500 | 4.680 | 5.360 | 5.360 | 18,012,263 |
| 2024-04-16 | 5.130 | 5.160 | 4.520 | 4.660 | 4.660 | 17,193,958 |
| 2024-04-15 | 5.620 | 5.650 | 5.000 | 5.140 | 5.140 | 18,331,771 |
| 2024-04-12 | 5.740 | 5.930 | 5.520 | 5.600 | 5.600 | 17,840,900 |
| 2024-04-11 | 5.780 | 5.940 | 5.700 | 5.780 | 5.780 | 11,582,200 |
| 2024-04-10 | 6.150 | 6.160 | 5.770 | 5.820 | 5.820 | 15,391,300 |
| 2024-04-09 | 6.080 | 6.270 | 6.080 | 6.170 | 6.170 | 12,158,592 |
| 2024-04-08 | 6.800 | 6.800 | 6.080 | 6.100 | 6.100 | 14,857,863 |
| 2024-04-03 | 6.850 | 6.880 | 6.570 | 6.660 | 6.660 | 9,637,000 |
| 2024-04-02 | 6.950 | 7.140 | 6.810 | 6.950 | 6.950 | 12,109,539 |
| 2024-04-01 | 6.940 | 7.030 | 6.700 | 6.880 | 6.880 | 9,660,563 |
| 2024-03-29 | 6.720 | 7.000 | 6.600 | 6.890 | 6.890 | 8,410,410 |
| 2024-03-28 | 6.190 | 6.650 | 6.190 | 6.570 | 6.570 | 9,688,000 |
| 2024-03-27 | 6.640 | 6.720 | 6.230 | 6.250 | 6.250 | 9,471,878 |
| 2024-03-26 | 6.660 | 6.910 | 6.540 | 6.680 | 6.680 | 10,835,905 |
| 2024-03-25 | 7.240 | 7.350 | 6.700 | 6.720 | 6.720 | 19,440,712 |
| 2024-03-22 | 7.680 | 7.710 | 7.340 | 7.370 | 7.370 | 25,535,379 |
| 2024-03-21 | 7.230 | 7.780 | 7.190 | 7.640 | 7.640 | 28,741,191 |
| 2024-03-20 | 7.040 | 7.340 | 7.000 | 7.260 | 7.260 | 21,309,554 |
| 2024-03-19 | 7.050 | 7.360 | 7.030 | 7.040 | 7.040 | 21,406,541 |
| 2024-03-18 | 6.900 | 7.090 | 6.860 | 6.960 | 6.960 | 10,621,999 |
| 2024-03-15 | 6.610 | 6.900 | 6.580 | 6.900 | 6.900 | 10,759,641 |
| 2024-03-14 | 6.780 | 6.860 | 6.530 | 6.660 | 6.660 | 10,704,692 |
| 2024-03-13 | 6.960 | 6.960 | 6.770 | 6.800 | 6.800 | 13,068,350 |
| 2024-03-12 | 6.790 | 7.050 | 6.690 | 7.000 | 7.000 | 20,504,244 |
| 2024-03-11 | 6.520 | 6.870 | 6.510 | 6.810 | 6.810 | 16,007,331 |
| 2024-03-08 | 6.450 | 6.590 | 6.370 | 6.510 | 6.510 | 11,012,501 |
| 2024-03-07 | 7.010 | 7.070 | 6.500 | 6.520 | 6.520 | 22,522,735 |
| 2024-03-06 | 6.910 | 7.150 | 6.860 | 7.000 | 7.000 | 16,945,221 |
| 2024-03-05 | 7.130 | 7.170 | 6.820 | 7.000 | 7.000 | 20,224,153 |
| 2024-03-04 | 7.570 | 7.600 | 6.860 | 7.200 | 7.200 | 30,675,415 |
| 2024-03-01 | 8.250 | 8.390 | 7.440 | 7.540 | 7.540 | 46,184,350 |
| 2024-02-29 | 6.800 | 8.500 | 6.420 | 8.210 | 8.210 | 61,739,761 |
| 2024-02-28 | 6.470 | 7.620 | 6.390 | 7.080 | 7.080 | 53,242,960 |
| 2024-02-27 | 6.110 | 6.350 | 6.010 | 6.350 | 6.350 | 13,103,725 |
| 2024-02-26 | 6.100 | 6.310 | 5.950 | 6.180 | 6.180 | 17,438,460 |
| 2024-02-23 | 5.950 | 6.070 | 5.820 | 6.050 | 6.050 | 15,513,959 |
| 2024-02-22 | 5.590 | 5.950 | 5.500 | 5.840 | 5.840 | 14,812,862 |
| 2024-02-21 | 5.420 | 5.850 | 5.310 | 5.570 | 5.570 | 15,605,722 |
| 2024-02-20 | 5.150 | 5.450 | 5.000 | 5.400 | 5.400 | 14,106,170 |
| 2024-02-19 | 5.000 | 5.400 | 4.910 | 5.130 | 5.130 | 17,137,625 |
| 2024-02-08 | 4.290 | 4.930 | 4.180 | 4.930 | 4.930 | 15,059,281 |
| 2024-02-07 | 5.070 | 5.080 | 4.140 | 4.250 | 4.250 | 19,496,942 |
| 2024-02-06 | 5.000 | 5.200 | 4.380 | 4.990 | 4.990 | 16,897,592 |
| 2024-02-05 | 5.980 | 5.980 | 4.960 | 5.000 | 5.000 | 14,159,863 |
| 2024-02-02 | 6.300 | 6.540 | 5.600 | 5.940 | 5.940 | 12,223,051 |
| 2024-02-01 | 6.400 | 6.440 | 6.060 | 6.250 | 6.250 | 9,510,168 |
| 2024-01-31 | 6.790 | 6.940 | 6.260 | 6.450 | 6.450 | 16,052,787 |
| 2024-01-30 | 7.620 | 7.640 | 7.100 | 7.140 | 7.140 | 8,641,560 |
| 2024-01-29 | 8.440 | 8.480 | 7.660 | 7.710 | 7.710 | 10,845,500 |
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.