Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.780	8.900	8.390	8.480	8.480	10,656,100
2024-01-25	9.000	9.250	8.730	8.900	8.900	13,214,200
2024-01-24	8.700	9.340	8.600	8.970	8.970	15,197,900
2024-01-23	8.320	8.600	8.120	8.550	8.550	6,921,600
2024-01-22	9.200	9.290	8.210	8.330	8.330	10,661,834
2024-01-19	9.210	9.650	8.990	9.220	9.220	8,690,378
2024-01-18	9.230	9.530	8.800	9.210	9.210	14,071,697
2024-01-17	9.980	9.980	9.200	9.500	9.500	16,499,800
2024-01-16	10.110	10.180	9.780	9.970	9.970	19,646,234
2024-01-15	9.570	10.460	9.450	10.200	10.200	26,495,054
2024-01-12	9.770	10.210	9.630	9.660	9.660	12,988,305
2024-01-11	9.900	9.920	9.420	9.770	9.770	12,720,060
2024-01-10	10.010	10.400	9.690	9.860	9.860	17,555,651
2024-01-09	9.480	10.220	9.480	9.960	9.960	18,513,116
2024-01-08	9.420	9.720	9.360	9.490	9.490	9,813,900
2024-01-05	9.930	9.960	9.410	9.520	9.520	13,561,466
2024-01-04	10.140	10.500	9.840	9.950	9.950	17,034,466
2024-01-03	9.900	10.400	9.870	10.130	10.130	25,123,566
2024-01-02	9.400	10.250	9.290	10.000	10.000	23,252,429
2023-12-29	9.350	9.500	9.320	9.460	9.460	8,672,870
2023-12-28	9.090	9.400	9.000	9.300	9.300	9,448,231
2023-12-27	8.890	9.170	8.730	9.130	9.130	7,818,800
2023-12-26	9.050	9.190	8.820	8.880	8.880	5,247,300
2023-12-25	9.200	9.200	8.930	9.000	9.000	4,518,400
2023-12-22	9.370	9.450	9.030	9.130	9.130	10,519,826
2023-12-21	9.000	9.510	8.750	9.400	9.400	12,242,726
2023-12-20	8.910	9.100	8.850	9.010	9.010	5,784,372
2023-12-19	8.780	9.070	8.740	8.910	8.910	6,332,608
2023-12-18	8.900	8.950	8.750	8.780	8.780	4,213,000
2023-12-15	9.090	9.130	8.900	8.910	8.910	5,717,800
2023-12-14	9.040	9.330	9.000	9.110	9.110	7,660,304
2023-12-13	8.940	9.280	8.910	9.030	9.030	8,988,033
2023-12-12	8.740	8.960	8.690	8.930	8.930	6,883,283
2023-12-11	8.930	8.960	8.540	8.780	8.780	9,595,978
2023-12-08	8.960	9.180	8.880	9.010	9.010	8,396,700
2023-12-07	9.020	9.120	8.920	8.950	8.950	6,920,870
2023-12-06	9.060	9.290	9.050	9.090	9.090	10,640,130
2023-12-05	9.200	9.460	9.120	9.130	9.130	15,728,447
2023-12-04	8.930	9.610	8.870	9.260	9.260	24,000,147
2023-12-01	9.050	9.110	8.800	8.880	8.880	11,719,520
2023-11-30	9.200	9.310	8.960	9.050	9.050	12,617,159
2023-11-29	9.290	9.390	9.080	9.230	9.230	23,376,427
2023-11-28	8.680	9.660	8.670	9.500	9.500	26,350,943
2023-11-27	8.690	8.770	8.560	8.730	8.730	5,782,459
2023-11-24	8.860	8.860	8.680	8.770	8.770	6,666,000
2023-11-23	8.690	8.960	8.680	8.870	8.870	5,737,100
2023-11-22	8.810	8.860	8.700	8.700	8.700	4,773,800
2023-11-21	8.870	8.960	8.770	8.840	8.840	6,608,290
2023-11-20	8.640	8.920	8.630	8.910	8.910	6,558,381
2023-11-17	8.550	8.720	8.530	8.660	8.660	3,428,700
2023-11-16	8.800	8.800	8.540	8.570	8.570	5,603,000
2023-11-15	8.630	8.820	8.610	8.780	8.780	6,910,135
2023-11-14	8.550	8.610	8.460	8.530	8.530	4,472,526
2023-11-13	8.450	8.540	8.420	8.530	8.530	5,379,941
2023-11-10	8.450	8.470	8.320	8.450	8.450	3,684,700
2023-11-09	8.500	8.550	8.400	8.460	8.460	4,963,325
2023-11-08	8.470	8.540	8.360	8.510	8.510	5,243,600
2023-11-07	8.490	8.490	8.360	8.440	8.440	3,975,935
2023-11-06	8.380	8.530	8.300	8.460	8.460	6,230,800
2023-11-03	8.170	8.380	8.160	8.310	8.310	4,511,900

← NewerPage 12 of 21 · 1,220 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.