Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.770	10.850	10.610	10.650	10.650	4,435,100
2023-08-01	10.630	10.820	10.520	10.780	10.780	6,517,370
2023-07-31	10.670	10.820	10.640	10.690	10.690	8,461,900
2023-07-28	10.840	11.050	10.740	10.750	10.750	6,946,800
2023-07-27	10.730	11.050	10.710	10.750	10.750	7,072,701
2023-07-26	11.260	11.300	10.720	10.790	10.790	12,672,786
2023-07-25	11.300	11.420	11.080	11.300	11.300	10,572,460
2023-07-24	11.160	11.380	11.000	11.170	11.170	5,672,900
2023-07-21	11.500	11.550	11.050	11.190	11.190	14,727,402
2023-07-20	11.980	12.000	11.530	11.560	11.560	15,250,941
2023-07-19	12.350	12.360	11.890	12.080	12.080	15,742,714
2023-07-18	12.050	12.480	11.600	12.350	12.350	22,777,322
2023-07-17	12.190	12.220	11.810	12.060	12.060	15,496,600
2023-07-14	12.090	12.870	11.860	12.320	12.320	26,509,910
2023-07-13	12.200	12.390	11.910	11.990	11.990	16,144,200
2023-07-12	12.050	12.510	12.020	12.200	12.200	26,645,000
2023-07-11	11.840	12.150	11.800	12.050	12.050	11,591,983
2023-07-10	12.300	12.300	11.820	11.920	11.920	14,389,100
2023-07-07	12.110	12.250	12.000	12.060	12.060	15,186,380
2023-07-06	11.900	12.320	11.790	12.270	12.270	22,196,999
2023-07-05	11.950	12.180	11.870	11.950	11.950	14,666,686
2023-07-04	11.990	12.220	11.700	12.000	12.000	22,023,966
2023-07-03	12.220	12.650	11.880	11.920	11.920	31,011,673
2023-06-30	11.980	12.310	11.550	12.220	12.220	30,870,806
2023-06-29	11.700	12.640	11.680	11.980	11.980	40,655,260
2023-06-28	11.530	12.080	11.330	11.900	11.900	50,758,520
2023-06-27	10.670	12.610	10.670	12.120	12.120	63,221,118
2023-06-26	10.550	11.440	10.400	10.510	10.510	23,867,435
2023-06-21	10.280	10.480	10.070	10.350	10.350	12,199,600
2023-06-20	10.490	10.490	10.230	10.240	10.240	4,916,654
2023-06-19	10.450	10.670	10.380	10.400	10.400	4,922,600
2023-06-16	10.660	10.710	10.350	10.470	10.470	6,477,600
2023-06-15	10.380	10.570	10.300	10.540	10.540	7,285,901
2023-06-14	10.620	10.620	10.300	10.360	10.360	6,955,068
2023-06-13	10.470	10.760	10.400	10.560	10.560	5,283,972
2023-06-12	10.370	10.460	10.140	10.450	10.450	5,323,790
2023-06-09	10.430	10.570	10.360	10.420	10.420	6,748,703
2023-06-08	10.530	10.630	10.330	10.400	10.400	4,889,007
2023-06-07	10.670	10.770	10.520	10.610	10.578	5,646,330
2023-06-06	11.110	11.110	10.650	10.670	10.638	7,662,421
2023-06-05	11.200	11.270	11.030	11.090	11.057	6,342,400
2023-06-02	10.980	11.320	10.980	11.240	11.206	9,718,500
2023-06-01	10.950	11.160	10.900	11.000	10.967	6,016,836
2023-05-31	11.130	11.150	10.880	10.980	10.947	5,781,065
2023-05-30	11.050	11.140	10.940	11.130	11.096	4,989,000
2023-05-29	11.250	11.320	10.970	11.030	10.997	8,641,008
2023-05-26	11.450	11.470	11.120	11.320	11.286	7,267,120
2023-05-25	11.250	11.860	11.250	11.470	11.435	10,829,297
2023-05-24	11.190	11.540	11.170	11.310	11.276	6,950,889
2023-05-23	11.520	11.660	11.200	11.220	11.186	7,106,543
2023-05-22	11.510	11.660	11.330	11.440	11.406	7,770,621
2023-05-19	11.550	11.710	11.270	11.430	11.396	10,460,800
2023-05-18	11.270	11.710	11.140	11.610	11.575	14,157,138
2023-05-17	11.230	11.350	10.980	11.270	11.236	9,639,525
2023-05-16	11.170	11.650	11.030	11.120	11.087	12,954,195
2023-05-15	11.200	11.290	11.030	11.170	11.136	6,679,700
2023-05-12	10.970	11.390	10.930	11.170	11.136	10,600,970
2023-05-11	10.970	11.220	10.870	11.040	11.007	7,444,000
2023-05-10	10.620	11.020	10.600	10.930	10.897	7,478,120
2023-05-09	10.900	10.940	10.610	10.630	10.598	6,729,693

← NewerPage 14 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.