Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.060	11.250	10.800	11.010	10.977	5,800,828
2022-08-04	10.870	11.120	10.690	11.060	11.027	6,546,759
2022-08-03	10.900	11.370	10.670	10.700	10.668	7,596,138
2022-08-02	11.410	11.490	10.790	10.960	10.927	9,273,967
2022-08-01	11.210	11.520	11.120	11.470	11.435	5,683,467
2022-07-29	11.220	11.530	11.150	11.310	11.276	5,711,300
2022-07-28	11.250	11.470	11.210	11.260	11.226	3,892,740
2022-07-27	11.100	11.280	11.000	11.210	11.176	3,858,730
2022-07-26	11.070	11.130	10.810	11.090	11.057	3,567,070
2022-07-25	11.290	11.430	10.920	11.070	11.037	4,948,726
2022-07-22	11.300	11.470	11.080	11.280	11.246	4,156,922
2022-07-21	11.450	11.500	11.270	11.310	11.276	5,669,905
2022-07-20	11.530	11.680	11.280	11.460	11.425	5,254,286
2022-07-19	11.640	11.920	11.400	11.520	11.485	10,131,435
2022-07-18	11.260	11.930	11.220	11.700	11.665	15,265,121
2022-07-15	11.270	11.620	11.050	11.120	11.087	9,348,763
2022-07-14	10.700	11.480	10.650	11.370	11.336	15,600,396
2022-07-13	10.360	10.870	10.360	10.700	10.668	6,928,252
2022-07-12	10.640	10.800	10.340	10.360	10.329	4,431,048
2022-07-11	10.530	10.790	10.170	10.650	10.618	6,679,100
2022-07-08	10.800	10.920	10.550	10.580	10.548	4,902,189
2022-07-07	10.480	10.820	10.380	10.690	10.658	5,283,058
2022-07-06	10.590	10.590	10.350	10.460	10.429	4,021,284
2022-07-05	10.530	10.660	10.330	10.600	10.568	5,629,582
2022-07-04	10.720	10.740	10.450	10.530	10.498	4,171,943
2022-07-01	10.820	10.880	10.640	10.660	10.628	4,531,244
2022-06-30	10.510	10.860	10.400	10.820	10.787	7,066,380
2022-06-29	10.850	11.040	10.400	10.420	10.389	7,041,190
2022-06-28	10.720	10.950	10.620	10.850	10.817	7,255,438
2022-06-27	10.390	10.950	10.390	10.750	10.718	10,816,453
2022-06-24	10.440	10.480	10.330	10.380	10.349	6,135,108
2022-06-23	10.180	10.410	10.130	10.390	10.359	5,308,428
2022-06-22	10.250	10.510	10.140	10.170	10.139	5,705,349
2022-06-21	10.430	10.540	10.140	10.270	10.239	6,356,399
2022-06-20	10.020	10.480	9.980	10.300	10.269	9,010,313
2022-06-17	9.840	10.050	9.780	9.970	9.940	4,943,200
2022-06-16	9.950	10.040	9.800	9.880	9.850	5,523,860
2022-06-15	10.220	10.290	9.930	10.000	9.970	10,892,630
2022-06-14	10.020	10.490	9.830	10.350	10.319	10,363,623
2022-06-13	9.720	10.350	9.680	10.150	10.119	8,368,311
2022-06-10	9.400	9.780	9.400	9.740	9.711	3,355,784
2022-06-09	9.940	9.940	9.400	9.460	9.432	4,214,930
2022-06-08	9.920	9.980	9.650	9.860	9.830	3,587,992
2022-06-07	10.060	10.090	9.800	9.910	9.880	3,442,218
2022-06-06	10.050	10.190	9.990	10.050	10.020	5,734,700
2022-06-02	9.880	10.100	9.800	10.040	10.010	3,763,736
2022-06-01	9.620	9.950	9.570	9.900	9.870	4,547,637
2022-05-31	9.600	9.850	9.520	9.700	9.671	3,771,006
2022-05-30	9.530	9.620	9.420	9.520	9.491	2,486,993
2022-05-27	9.630	9.770	9.450	9.520	9.491	2,697,741
2022-05-26	9.750	9.760	9.470	9.640	9.611	2,730,456
2022-05-25	9.410	9.770	9.360	9.750	9.721	3,274,300
2022-05-24	9.800	9.920	9.400	9.400	9.372	4,386,784
2022-05-23	9.830	9.900	9.700	9.880	9.850	3,021,010
2022-05-20	9.590	9.810	9.500	9.770	9.741	4,367,600
2022-05-19	9.280	9.580	9.280	9.560	9.531	3,280,907
2022-05-18	9.440	9.560	9.370	9.470	9.441	2,913,403
2022-05-17	9.400	9.490	9.220	9.430	9.367	3,495,366
2022-05-16	9.540	9.550	9.330	9.400	9.337	2,906,064
2022-05-13	9.370	9.450	9.280	9.390	9.327	2,807,475

← NewerPage 18 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.