Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	8.330	8.360	8.150	8.160	8.160	4,425,820
2023-11-01	8.230	8.380	8.200	8.300	8.300	4,186,870
2023-10-31	8.330	8.420	8.150	8.220	8.220	5,286,475
2023-10-30	8.200	8.360	8.120	8.330	8.330	6,347,296
2023-10-27	8.010	8.190	7.950	8.160	8.160	4,600,353
2023-10-26	7.990	8.050	7.770	8.040	8.040	4,557,355
2023-10-25	7.880	8.180	7.860	8.010	8.010	5,977,102
2023-10-24	7.750	7.920	7.650	7.890	7.890	4,808,102
2023-10-23	7.910	7.990	7.690	7.700	7.700	5,566,864
2023-10-20	7.860	8.180	7.850	7.950	7.950	5,945,125
2023-10-19	7.960	8.110	7.900	7.910	7.910	5,766,400
2023-10-18	8.310	8.350	7.960	7.960	7.960	9,064,399
2023-10-17	8.220	8.470	8.220	8.330	8.330	8,683,270
2023-10-16	8.840	8.840	8.220	8.350	8.350	13,657,427
2023-10-13	8.670	8.910	8.620	8.860	8.860	10,789,893
2023-10-12	8.660	8.700	8.550	8.670	8.670	6,213,577
2023-10-11	8.620	8.700	8.540	8.630	8.630	4,187,200
2023-10-10	8.650	8.750	8.550	8.590	8.590	4,818,400
2023-10-09	8.700	8.740	8.600	8.610	8.610	3,786,800
2023-09-28	8.540	8.700	8.540	8.690	8.690	3,517,800
2023-09-27	8.380	8.620	8.370	8.520	8.520	4,068,193
2023-09-26	8.430	8.540	8.390	8.400	8.400	2,574,700
2023-09-25	8.560	8.620	8.430	8.460	8.460	3,826,158
2023-09-22	8.260	8.570	8.230	8.550	8.550	4,909,720
2023-09-21	8.360	8.440	8.290	8.300	8.300	2,872,773
2023-09-20	8.440	8.550	8.380	8.390	8.390	3,371,080
2023-09-19	8.680	8.730	8.460	8.480	8.480	3,713,268
2023-09-18	8.610	8.790	8.440	8.700	8.700	4,117,000
2023-09-15	8.620	8.680	8.570	8.610	8.610	3,316,827
2023-09-14	8.690	8.730	8.560	8.620	8.620	2,912,800
2023-09-13	8.800	8.840	8.640	8.720	8.720	4,027,000
2023-09-12	8.800	8.830	8.690	8.820	8.820	3,121,100
2023-09-11	8.650	8.820	8.550	8.780	8.780	5,336,798
2023-09-08	8.430	8.660	8.430	8.650	8.650	3,474,600
2023-09-07	8.730	8.850	8.500	8.500	8.500	6,374,900
2023-09-06	8.560	8.760	8.480	8.740	8.740	5,931,500
2023-09-05	8.630	8.710	8.500	8.600	8.600	5,603,700
2023-09-04	8.420	8.660	8.350	8.660	8.660	9,181,457
2023-09-01	8.690	8.740	8.410	8.420	8.420	9,891,410
2023-08-31	9.250	9.300	8.300	8.760	8.760	26,794,750
2023-08-30	9.350	9.590	9.350	9.410	9.410	6,040,600
2023-08-29	9.100	9.390	9.100	9.330	9.330	4,909,475
2023-08-28	9.540	9.610	9.110	9.150	9.150	7,599,100
2023-08-25	9.270	9.320	9.090	9.100	9.100	5,551,575
2023-08-24	9.400	9.510	9.250	9.330	9.330	5,673,800
2023-08-23	9.630	9.640	9.400	9.410	9.410	4,296,000
2023-08-22	9.660	9.700	9.430	9.620	9.620	4,574,200
2023-08-21	9.780	9.850	9.590	9.610	9.610	4,638,100
2023-08-18	9.900	9.980	9.760	9.760	9.760	4,289,610
2023-08-17	9.730	9.950	9.620	9.950	9.950	5,864,900
2023-08-16	9.800	9.890	9.730	9.730	9.730	4,399,600
2023-08-15	10.000	10.040	9.770	9.870	9.870	3,862,700
2023-08-14	9.860	10.030	9.790	10.000	10.000	4,192,000
2023-08-11	10.100	10.220	9.920	9.930	9.930	6,773,601
2023-08-10	10.180	10.410	10.100	10.170	10.170	7,540,629
2023-08-09	10.680	10.890	10.160	10.190	10.190	20,107,153
2023-08-08	10.580	10.980	10.330	10.840	10.840	14,315,281
2023-08-07	10.750	10.760	10.550	10.600	10.600	4,470,200
2023-08-04	10.830	10.890	10.680	10.740	10.740	5,104,000
2023-08-03	10.670	10.810	10.590	10.770	10.770	4,225,500

← NewerPage 13 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.