Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.110	9.450	9.110	9.360	9.297	4,517,555
2022-05-11	9.260	9.500	9.180	9.180	9.118	4,582,800
2022-05-10	9.000	9.240	8.920	9.240	9.178	3,633,088
2022-05-09	8.860	9.140	8.800	9.120	9.059	3,189,769
2022-05-06	8.700	8.970	8.660	8.870	8.810	3,412,105
2022-05-05	8.840	9.080	8.740	8.930	8.870	3,946,441
2022-04-29	8.450	8.960	8.420	8.830	8.771	6,102,571
2022-04-28	8.450	8.520	8.100	8.230	8.175	3,482,351
2022-04-27	8.090	8.610	7.800	8.580	8.522	4,768,631
2022-04-26	8.630	8.680	8.120	8.140	8.085	4,368,270
2022-04-25	9.460	9.460	8.530	8.530	8.473	6,368,333
2022-04-22	9.600	9.720	9.330	9.590	9.526	3,198,964
2022-04-21	10.090	10.120	9.600	9.660	9.595	4,537,827
2022-04-20	10.260	10.380	9.980	10.120	10.052	4,366,375
2022-04-19	10.150	10.320	10.060	10.270	10.201	5,441,311
2022-04-18	9.860	10.090	9.700	10.030	9.963	3,357,918
2022-04-15	10.210	10.250	9.910	9.940	9.873	4,629,440
2022-04-14	10.120	10.310	10.030	10.240	10.171	4,606,840
2022-04-13	10.480	10.490	10.010	10.020	9.953	6,274,600
2022-04-12	10.400	10.610	10.140	10.580	10.509	6,033,173
2022-04-11	11.000	11.000	10.330	10.480	10.410	8,646,470
2022-04-08	10.960	11.280	10.800	11.080	11.006	8,244,420
2022-04-07	11.380	11.420	10.980	10.990	10.916	9,986,598
2022-04-06	11.060	11.630	11.010	11.490	11.413	11,477,958
2022-04-01	11.400	11.480	11.040	11.110	11.035	12,414,225
2022-03-31	11.680	11.840	11.480	11.530	11.453	14,648,430
2022-03-30	11.810	12.100	11.690	11.890	11.810	16,707,609
2022-03-29	11.660	12.180	11.420	12.080	11.999	26,883,538
2022-03-28	11.750	11.970	11.360	11.440	11.363	21,638,757
2022-03-25	12.060	12.990	11.950	12.000	11.919	35,558,037
2022-03-24	12.650	14.900	12.650	12.890	12.803	56,214,876
2022-03-23	10.950	12.440	10.900	12.440	12.356	37,700,642
2022-03-22	10.420	10.570	10.330	10.370	10.300	2,481,125
2022-03-21	10.480	10.620	10.300	10.490	10.420	2,766,090
2022-03-18	10.370	10.540	10.220	10.510	10.439	3,343,934
2022-03-17	10.300	10.580	10.220	10.370	10.300	4,170,876
2022-03-16	10.160	10.290	9.680	10.240	10.171	3,936,159
2022-03-15	10.660	10.680	9.990	9.990	9.923	4,434,087
2022-03-14	11.050	11.060	10.650	10.670	10.598	2,830,749
2022-03-11	10.930	11.140	10.730	11.100	11.025	2,947,486
2022-03-10	10.950	11.220	10.800	11.030	10.956	3,993,097
2022-03-09	10.970	11.020	10.030	10.640	10.569	3,538,099
2022-03-08	11.210	11.290	10.800	10.880	10.807	3,111,129
2022-03-07	11.500	11.560	11.180	11.210	11.135	2,807,500
2022-03-04	11.630	11.840	11.460	11.500	11.423	4,518,520
2022-03-03	11.550	11.680	11.360	11.630	11.552	4,535,984
2022-03-02	11.460	11.570	11.300	11.540	11.463	3,195,686
2022-03-01	11.530	11.650	11.370	11.450	11.373	3,443,750
2022-02-28	11.640	11.700	11.350	11.500	11.423	3,361,839
2022-02-25	11.480	11.850	11.480	11.630	11.552	4,547,669
2022-02-24	11.640	11.920	11.270	11.430	11.353	7,272,510
2022-02-23	11.450	11.720	11.400	11.640	11.562	4,279,525
2022-02-22	11.450	11.640	11.320	11.450	11.373	3,885,789
2022-02-21	11.330	11.710	11.320	11.540	11.463	5,774,832
2022-02-18	11.150	11.350	11.050	11.330	11.254	2,977,702
2022-02-17	11.100	11.380	11.030	11.270	11.194	4,181,174
2022-02-16	11.290	11.500	11.140	11.170	11.095	4,504,602
2022-02-15	10.900	11.020	10.810	10.950	10.877	2,112,210
2022-02-14	10.890	11.060	10.750	10.930	10.857	2,043,502
2022-02-11	11.310	11.310	10.870	10.890	10.817	5,054,172

← NewerPage 19 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.