Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.000	11.090	10.530	10.790	10.758	15,336,286
2023-02-06	9.770	11.210	9.730	10.990	10.957	27,980,760
2023-02-03	9.690	9.830	9.410	9.770	9.741	6,495,088
2023-02-02	9.680	9.810	9.580	9.680	9.651	5,473,511
2023-02-01	9.600	9.720	9.450	9.690	9.661	8,890,168
2023-01-31	9.000	9.570	8.920	9.500	9.471	15,865,951
2023-01-30	10.150	10.270	10.080	10.100	10.070	6,660,200
2023-01-20	10.030	10.100	9.980	10.080	10.050	3,163,492
2023-01-19	10.080	10.080	9.960	10.020	9.990	3,017,200
2023-01-18	10.050	10.120	9.950	10.060	10.030	3,703,370
2023-01-17	9.860	10.150	9.860	9.950	9.920	3,962,175
2023-01-16	9.860	9.950	9.790	9.870	9.840	3,476,058
2023-01-13	10.050	10.050	9.790	9.860	9.830	3,752,557
2023-01-12	9.900	10.070	9.900	9.940	9.910	3,689,884
2023-01-11	10.030	10.230	9.880	9.910	9.880	4,551,328
2023-01-10	9.920	10.140	9.860	10.060	10.030	5,426,985
2023-01-09	9.780	9.970	9.730	9.870	9.840	5,471,972
2023-01-06	9.670	9.750	9.610	9.640	9.611	2,713,100
2023-01-05	9.600	9.750	9.530	9.680	9.651	3,464,021
2023-01-04	9.580	9.610	9.480	9.570	9.541	2,537,040
2023-01-03	9.380	9.640	9.280	9.600	9.571	3,822,129
2022-12-30	9.240	9.400	9.200	9.330	9.302	2,446,627
2022-12-29	9.210	9.340	9.130	9.210	9.182	2,271,400
2022-12-28	9.320	9.370	9.140	9.210	9.182	2,587,025
2022-12-27	9.400	9.480	9.250	9.370	9.342	3,251,590
2022-12-26	9.190	9.480	9.190	9.430	9.402	3,090,631
2022-12-23	9.200	9.380	9.160	9.230	9.202	2,784,511
2022-12-22	9.610	9.640	9.280	9.280	9.252	3,528,800
2022-12-21	9.910	9.930	9.520	9.600	9.571	4,730,758
2022-12-20	9.740	9.980	9.740	9.880	9.850	3,750,427
2022-12-19	10.070	10.070	9.750	9.800	9.770	4,579,571
2022-12-16	10.210	10.260	10.020	10.020	9.990	7,511,406
2022-12-15	10.510	10.570	10.230	10.310	10.279	9,553,246
2022-12-14	10.330	10.870	10.240	10.500	10.468	15,632,657
2022-12-13	10.600	11.000	10.420	10.440	10.409	15,534,153
2022-12-12	10.880	10.980	10.430	10.430	10.399	19,226,770
2022-12-09	10.890	12.090	10.890	11.180	11.146	36,114,997
2022-12-08	10.340	10.340	10.060	10.100	10.070	2,233,144
2022-12-07	10.230	10.390	10.190	10.290	10.259	3,267,300
2022-12-06	10.440	10.490	10.250	10.280	10.249	2,806,159
2022-12-05	10.510	10.510	10.280	10.440	10.409	4,005,984
2022-12-02	10.130	10.530	10.110	10.410	10.379	6,846,476
2022-12-01	10.260	10.300	10.120	10.190	10.159	5,572,091
2022-11-30	9.860	10.630	9.850	10.200	10.169	10,287,769
2022-11-29	9.810	9.920	9.710	9.900	9.870	4,677,449
2022-11-28	9.880	9.950	9.610	9.810	9.780	2,780,743
2022-11-25	10.000	10.050	9.860	9.910	9.880	3,615,653
2022-11-24	9.830	10.220	9.710	10.130	10.099	6,380,438
2022-11-23	9.990	10.020	9.500	9.750	9.721	5,038,795
2022-11-22	10.050	10.150	9.880	9.950	9.920	5,077,443
2022-11-21	10.160	10.240	9.970	10.110	10.080	5,740,730
2022-11-18	10.500	10.560	10.160	10.220	10.189	8,068,520
2022-11-17	9.970	10.870	9.870	10.590	10.558	15,880,154
2022-11-16	10.040	10.150	9.930	9.970	9.940	3,540,636
2022-11-15	9.710	9.980	9.700	9.970	9.940	3,266,077
2022-11-14	9.780	9.950	9.690	9.790	9.761	3,061,441
2022-11-11	9.940	10.000	9.750	9.770	9.741	3,472,400
2022-11-10	9.870	9.890	9.700	9.750	9.721	2,603,961
2022-11-09	9.870	9.950	9.760	9.920	9.890	2,520,227
2022-11-08	9.930	9.950	9.720	9.870	9.840	2,585,518

← NewerPage 16 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.