Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.440	11.440	11.250	11.320	11.244	3,591,206
2022-02-09	11.340	11.500	11.290	11.470	11.393	3,548,836
2022-02-08	11.200	11.370	11.080	11.340	11.264	3,750,078
2022-02-07	11.290	11.450	11.150	11.200	11.125	3,734,734
2022-01-28	11.090	11.330	10.950	11.200	11.125	4,131,480
2022-01-27	11.490	11.490	11.000	11.000	10.926	5,004,906
2022-01-26	11.650	11.810	11.330	11.420	11.343	4,819,132
2022-01-25	12.360	12.430	11.600	11.660	11.582	6,052,011
2022-01-24	12.450	12.660	12.370	12.440	12.356	3,261,651
2022-01-21	12.350	12.480	12.280	12.440	12.356	2,900,213
2022-01-20	12.590	12.690	12.350	12.350	12.267	5,439,833
2022-01-19	12.710	12.920	12.580	12.700	12.615	4,702,890
2022-01-18	13.140	13.170	12.690	12.800	12.714	8,904,015
2022-01-17	13.400	13.450	12.800	13.250	13.161	12,224,676
2022-01-14	14.000	14.000	13.140	13.250	13.161	14,258,242
2022-01-13	13.760	13.760	13.120	13.130	13.042	7,699,460
2022-01-12	13.610	13.790	13.550	13.760	13.668	4,061,341
2022-01-11	13.720	13.960	13.550	13.600	13.509	4,719,491
2022-01-10	13.680	13.850	13.320	13.830	13.737	6,478,713
2022-01-07	14.240	14.540	13.730	13.730	13.638	10,900,157
2022-01-06	14.140	14.650	13.990	14.330	14.234	9,188,221
2022-01-05	14.610	14.610	13.990	14.250	14.154	11,943,881
2022-01-04	14.430	14.640	14.260	14.600	14.502	12,072,114
2021-12-31	15.010	15.100	14.460	14.510	14.413	15,445,953
2021-12-30	14.600	15.250	14.300	15.010	14.909	16,544,254
2021-12-29	14.850	15.500	14.760	14.810	14.711	22,215,921
2021-12-28	14.910	14.950	14.560	14.750	14.651	15,897,799
2021-12-27	14.000	15.120	13.740	15.090	14.989	31,881,738
2021-12-24	14.730	14.900	13.950	14.040	13.946	19,877,965
2021-12-23	14.140	14.880	14.090	14.740	14.641	21,518,524
2021-12-22	14.580	14.600	14.180	14.370	14.274	13,277,288
2021-12-21	14.100	14.750	14.000	14.680	14.581	20,593,222
2021-12-20	14.350	14.550	13.760	13.930	13.836	12,821,235
2021-12-17	14.310	14.590	14.180	14.270	14.174	12,139,450
2021-12-16	13.870	14.560	13.640	14.530	14.432	19,989,367
2021-12-15	13.690	14.090	13.520	13.930	13.836	12,280,262
2021-12-14	13.550	13.770	13.470	13.740	13.648	8,049,550
2021-12-13	13.550	13.800	13.340	13.710	13.618	10,072,754
2021-12-10	13.770	13.770	13.470	13.550	13.459	11,031,622
2021-12-09	14.150	14.280	13.710	13.910	13.817	14,686,265
2021-12-08	13.700	14.800	13.600	14.200	14.105	21,544,193
2021-12-07	14.960	14.970	13.480	13.810	13.717	25,763,413
2021-12-06	15.520	15.720	14.680	14.950	14.850	27,293,232
2021-12-03	14.980	15.790	14.700	15.430	15.326	33,670,143
2021-12-02	14.730	14.890	14.370	14.680	14.581	16,712,496
2021-12-01	14.610	15.330	14.450	14.890	14.790	24,464,922
2021-11-30	13.970	15.070	13.880	14.530	14.432	31,030,845
2021-11-29	13.410	14.060	13.330	13.850	13.757	14,871,011
2021-11-26	13.530	14.050	13.530	13.660	13.568	11,501,072
2021-11-25	13.630	13.770	13.410	13.580	13.489	9,341,390
2021-11-24	13.810	13.950	13.520	13.630	13.539	12,663,541
2021-11-23	14.430	14.460	13.900	14.000	13.906	14,777,333
2021-11-22	14.440	14.500	14.000	14.260	14.164	17,397,223
2021-11-19	13.680	14.660	13.510	14.430	14.333	25,135,687
2021-11-18	14.600	14.750	13.770	13.870	13.777	16,514,378
2021-11-17	13.740	14.330	13.730	14.090	13.995	13,930,687
2021-11-16	13.900	14.270	13.750	13.750	13.658	16,721,163
2021-11-15	13.590	14.160	13.480	14.000	13.906	15,306,633
2021-11-12	13.880	14.080	13.420	13.590	13.499	10,715,107
2021-11-11	13.460	13.570	13.280	13.490	13.399	7,122,835

← NewerPage 20 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.