Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.020	5.450	5.010	5.430	5.430	21,543,500
2026-07-22	5.120	5.160	4.990	5.020	5.020	8,416,900
2026-07-21	5.170	5.220	4.860	5.140	5.140	13,811,154
2026-07-20	5.350	5.490	5.130	5.190	5.190	12,516,801
2026-07-17	5.370	5.550	5.280	5.330	5.330	13,189,200
2026-07-16	5.340	5.510	5.250	5.410	5.410	7,733,953
2026-07-15	5.320	5.490	5.300	5.380	5.380	7,900,300
2026-07-14	5.250	5.360	5.110	5.330	5.330	7,765,000
2026-07-13	5.610	5.610	5.220	5.220	5.220	11,307,600
2026-07-10	5.460	5.780	5.380	5.620	5.620	11,333,998
2026-07-09	5.500	5.570	5.330	5.490	5.490	8,610,400
2026-07-08	5.650	5.650	5.480	5.510	5.510	7,187,100
2026-07-07	5.700	5.790	5.530	5.650	5.650	8,213,055
2026-07-06	5.880	5.970	5.710	5.740	5.740	9,526,400
2026-07-03	5.670	5.970	5.620	5.890	5.890	15,138,816
2026-07-02	5.870	6.030	5.600	5.620	5.620	15,744,100
2026-07-01	5.480	5.960	5.410	5.810	5.810	19,059,816
2026-06-30	5.480	5.590	5.390	5.510	5.510	8,392,839
2026-06-29	5.460	5.560	5.310	5.510	5.510	10,592,900
2026-06-26	5.650	5.660	5.440	5.480	5.480	9,828,731
2026-06-25	5.780	5.780	5.590	5.650	5.650	9,156,663
2026-06-24	6.060	6.060	5.660	5.790	5.790	14,494,650
2026-06-23	5.820	6.380	5.820	6.010	6.010	18,476,180
2026-06-22	5.810	5.910	5.580	5.900	5.900	10,441,440
2026-06-18	5.890	5.900	5.770	5.810	5.810	8,287,740
2026-06-17	6.130	6.130	5.820	5.870	5.870	11,077,810
2026-06-16	5.980	6.150	5.890	6.120	6.120	9,976,350
2026-06-15	6.000	6.200	5.940	5.970	5.970	10,172,420
2026-06-12	5.870	6.000	5.820	5.920	5.920	9,698,600
2026-06-11	5.850	5.940	5.750	5.820	5.820	8,193,130
2026-06-10	6.060	6.100	5.820	5.930	5.930	8,773,953
2026-06-09	6.170	6.170	5.980	6.120	6.120	9,095,730
2026-06-08	6.270	6.380	5.940	6.070	6.070	10,751,172
2026-06-05	6.290	6.450	6.140	6.330	6.330	9,117,353
2026-06-04	6.410	6.450	6.260	6.310	6.310	8,429,142
2026-06-03	6.560	6.640	6.410	6.470	6.470	7,384,200
2026-06-02	6.740	6.750	6.370	6.560	6.560	9,608,438
2026-06-01	6.560	6.820	6.500	6.690	6.690	10,899,950
2026-05-29	6.850	6.930	6.510	6.540	6.540	11,568,440
2026-05-28	6.700	6.920	6.650	6.870	6.870	11,679,660
2026-05-27	6.820	7.200	6.650	6.740	6.740	15,090,850
2026-05-26	6.870	6.960	6.660	6.740	6.740	10,143,900
2026-05-25	7.120	7.250	6.860	6.920	6.920	11,082,730
2026-05-22	6.980	7.140	6.900	7.110	7.110	11,235,790
2026-05-21	7.400	7.510	6.890	6.910	6.910	18,511,689
2026-05-20	7.770	7.770	7.380	7.410	7.410	13,460,160
2026-05-19	7.680	7.820	7.620	7.800	7.800	9,171,900
2026-05-18	7.620	7.700	7.580	7.660	7.660	7,689,800
2026-05-15	7.730	7.820	7.600	7.620	7.620	10,942,800
2026-05-14	8.190	8.190	7.710	7.730	7.730	16,631,520
2026-05-13	7.990	8.310	7.970	8.120	8.120	18,626,600
2026-05-12	8.110	8.170	7.970	7.990	7.990	11,645,100
2026-05-11	8.170	8.240	8.060	8.120	8.120	10,845,100
2026-05-08	8.140	8.210	8.010	8.160	8.160	9,665,900
2026-05-07	8.050	8.120	7.970	8.090	8.090	9,888,400
2026-05-06	7.880	8.070	7.870	8.030	8.030	10,077,710
2026-04-30	7.930	7.930	7.770	7.830	7.830	8,198,396
2026-04-29	7.510	7.970	7.500	7.900	7.900	14,568,070
2026-04-28	7.780	7.800	7.490	7.580	7.580	14,429,700
2026-04-27	7.660	7.910	7.540	7.900	7.900	11,439,880

← NewerPage 2 of 21 · 1,212 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.