Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.910	11.080	10.810	10.890	10.857	6,278,290
2023-05-05	10.750	10.970	10.500	10.900	10.867	8,849,934
2023-05-04	10.600	11.160	10.500	10.850	10.817	10,518,410
2023-04-28	9.990	10.660	9.990	10.600	10.568	9,929,800
2023-04-27	10.030	10.160	9.880	9.980	9.950	4,962,848
2023-04-26	9.770	10.160	9.770	10.060	10.030	7,482,400
2023-04-25	10.050	10.150	9.620	9.790	9.761	9,628,957
2023-04-24	9.750	10.260	9.690	10.120	10.090	12,536,136
2023-04-21	10.730	10.750	10.330	10.330	10.299	7,553,030
2023-04-20	10.940	10.970	10.620	10.650	10.618	8,276,667
2023-04-19	11.030	11.210	10.930	10.960	10.927	6,493,420
2023-04-18	11.150	11.280	10.990	11.130	11.096	8,709,357
2023-04-17	10.960	11.380	10.900	11.130	11.096	15,056,514
2023-04-14	10.870	10.980	10.700	10.880	10.847	6,188,650
2023-04-13	11.100	11.180	10.800	10.830	10.797	8,570,853
2023-04-12	11.230	11.280	10.950	11.070	11.037	11,617,130
2023-04-11	10.970	11.370	10.880	11.200	11.166	11,802,190
2023-04-10	11.320	11.320	10.920	10.990	10.957	7,740,200
2023-04-07	11.160	11.580	11.050	11.180	11.146	12,645,585
2023-04-06	11.300	11.320	11.040	11.110	11.077	8,047,911
2023-04-04	11.550	11.620	11.260	11.360	11.326	9,699,313
2023-04-03	11.610	11.770	11.330	11.530	11.495	15,964,870
2023-03-31	11.970	12.000	11.630	11.690	11.655	9,071,783
2023-03-30	12.090	12.290	11.690	11.970	11.934	12,090,403
2023-03-29	12.260	12.720	12.100	12.210	12.173	18,152,616
2023-03-28	12.330	12.640	12.110	12.250	12.213	11,446,290
2023-03-27	12.350	12.670	12.240	12.420	12.383	9,659,494
2023-03-24	12.470	12.830	12.200	12.450	12.413	12,272,826
2023-03-23	12.720	13.330	12.350	12.500	12.462	20,449,668
2023-03-22	13.910	14.230	12.860	12.990	12.951	20,869,076
2023-03-21	13.370	14.240	13.370	14.080	14.038	14,080,014
2023-03-20	13.710	13.980	13.100	13.780	13.738	19,022,207
2023-03-17	13.970	14.530	13.780	13.860	13.818	18,309,055
2023-03-16	13.910	14.500	13.770	13.860	13.818	22,404,104
2023-03-15	12.760	14.330	12.750	14.100	14.058	18,384,333
2023-03-14	12.970	12.980	12.400	12.720	12.682	6,702,299
2023-03-13	13.000	13.150	12.810	13.020	12.981	6,669,699
2023-03-10	13.300	13.590	13.010	13.070	13.031	7,121,700
2023-03-09	13.270	13.560	13.170	13.410	13.370	4,031,800
2023-03-08	13.000	13.600	13.000	13.380	13.340	8,154,300
2023-03-07	13.600	13.870	13.100	13.200	13.160	13,578,799
2023-03-06	14.030	14.640	13.770	13.830	13.788	13,297,900
2023-03-03	13.750	14.320	13.700	14.010	13.968	13,135,096
2023-03-02	14.300	14.820	13.680	13.700	13.659	17,004,315
2023-03-01	14.040	14.040	13.610	13.800	13.758	9,018,170
2023-02-28	13.300	13.920	12.970	13.850	13.808	17,121,374
2023-02-27	13.280	13.350	12.970	13.050	13.011	10,464,300
2023-02-24	13.860	13.870	12.910	13.130	13.090	20,268,106
2023-02-23	13.800	14.020	13.580	13.850	13.808	11,456,854
2023-02-22	14.170	14.250	13.600	13.780	13.738	15,775,244
2023-02-21	14.200	14.510	13.760	14.190	14.147	14,555,645
2023-02-20	13.600	14.730	13.450	14.430	14.387	23,195,225
2023-02-17	13.550	14.160	13.420	13.900	13.858	22,943,137
2023-02-16	14.120	14.290	13.210	13.420	13.380	24,077,727
2023-02-15	12.790	14.380	12.700	14.110	14.067	31,648,377
2023-02-14	12.700	13.090	12.330	12.880	12.841	18,964,032
2023-02-13	11.780	12.770	11.770	12.460	12.422	21,187,039
2023-02-10	11.510	12.140	11.290	11.740	11.705	14,876,242
2023-02-09	11.550	11.630	11.310	11.610	11.575	15,170,112
2023-02-08	10.810	11.900	10.810	11.550	11.515	25,347,369

← NewerPage 15 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.