Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.900	10.000	9.840	9.930	9.900	3,220,200
2022-11-04	9.880	9.970	9.800	9.920	9.890	3,856,324
2022-11-03	9.730	9.850	9.720	9.820	9.790	2,613,793
2022-11-02	9.890	9.890	9.700	9.770	9.741	2,895,867
2022-11-01	9.490	9.780	9.470	9.780	9.751	2,946,713
2022-10-31	9.470	9.570	9.330	9.440	9.412	1,836,954
2022-10-28	9.750	9.750	9.310	9.380	9.352	3,278,101
2022-10-27	9.800	9.950	9.720	9.740	9.711	2,691,210
2022-10-26	9.680	9.960	9.640	9.840	9.810	2,716,960
2022-10-25	9.530	9.740	9.400	9.680	9.651	2,572,682
2022-10-24	9.580	9.840	9.500	9.600	9.571	3,480,427
2022-10-21	9.570	9.670	9.480	9.590	9.561	2,383,474
2022-10-20	9.560	9.680	9.360	9.540	9.511	2,669,003
2022-10-19	9.600	9.690	9.520	9.560	9.531	1,810,720
2022-10-18	9.710	9.710	9.500	9.560	9.531	2,211,226
2022-10-17	9.370	9.620	9.300	9.600	9.571	2,547,132
2022-10-14	9.310	9.430	9.270	9.370	9.342	3,093,266
2022-10-13	9.130	9.370	9.080	9.250	9.222	3,222,598
2022-10-12	8.830	9.170	8.740	9.170	9.142	3,466,275
2022-10-11	8.900	9.010	8.780	8.910	8.883	1,416,678
2022-10-10	9.100	9.240	8.850	8.900	8.873	2,368,155
2022-09-30	9.010	9.090	8.880	8.970	8.943	2,183,681
2022-09-29	9.100	9.170	8.920	9.020	8.993	1,835,819
2022-09-28	9.420	9.520	9.000	9.000	8.973	2,599,964
2022-09-27	9.270	9.500	9.240	9.430	9.402	1,969,576
2022-09-26	9.380	9.570	9.190	9.240	9.212	2,207,745
2022-09-23	9.730	9.800	9.400	9.510	9.481	2,783,494
2022-09-22	9.600	9.830	9.550	9.730	9.701	2,405,330
2022-09-21	9.560	9.710	9.470	9.710	9.681	2,776,670
2022-09-20	9.480	9.720	9.400	9.610	9.581	2,362,926
2022-09-19	9.580	9.650	9.300	9.350	9.322	2,426,707
2022-09-16	9.730	9.750	9.490	9.550	9.521	2,837,837
2022-09-15	10.150	10.190	9.540	9.730	9.701	5,353,226
2022-09-14	10.300	10.430	9.990	10.110	10.080	4,449,931
2022-09-13	10.700	10.800	10.390	10.460	10.429	4,617,885
2022-09-09	10.950	11.070	10.630	10.660	10.628	5,130,503
2022-09-08	11.070	11.380	10.910	11.030	10.997	6,336,244
2022-09-07	10.830	11.320	10.710	11.070	11.037	7,631,560
2022-09-06	10.640	10.840	10.450	10.800	10.767	5,280,732
2022-09-05	10.560	10.880	10.460	10.690	10.658	5,025,163
2022-09-02	10.670	10.850	10.440	10.600	10.568	5,245,954
2022-09-01	11.150	11.250	10.600	10.670	10.638	9,191,216
2022-08-31	11.810	11.900	11.010	11.140	11.106	9,574,557
2022-08-30	12.160	12.240	11.730	11.870	11.834	11,445,385
2022-08-29	11.250	12.270	11.060	12.090	12.054	16,352,937
2022-08-26	10.880	11.780	10.880	11.370	11.336	10,744,550
2022-08-25	11.180	11.250	10.730	10.840	10.807	6,705,965
2022-08-24	11.790	11.870	11.070	11.110	11.077	7,446,981
2022-08-23	11.510	11.800	11.380	11.720	11.685	6,472,860
2022-08-22	11.520	11.700	11.360	11.450	11.416	5,589,248
2022-08-19	12.270	12.420	11.600	11.630	11.595	11,146,124
2022-08-18	11.870	12.090	11.780	12.080	12.044	12,318,307
2022-08-17	11.810	11.950	11.670	11.830	11.794	11,373,383
2022-08-16	12.090	12.170	11.710	11.790	11.754	17,011,107
2022-08-15	11.060	12.800	11.030	12.130	12.093	27,816,914
2022-08-12	11.350	11.450	11.070	11.070	11.037	4,978,497
2022-08-11	11.290	11.420	11.180	11.380	11.346	5,001,302
2022-08-10	11.150	11.320	11.100	11.280	11.246	3,906,689
2022-08-09	11.170	11.390	11.110	11.170	11.136	3,897,799
2022-08-08	10.900	11.190	10.820	11.170	11.136	4,154,895

← NewerPage 17 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.