Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.760 | 7.760 | 7.560 | 7.680 | 7.680 | 9,367,200 |
| 2026-04-23 | 7.900 | 8.010 | 7.670 | 7.720 | 7.720 | 11,184,800 |
| 2026-04-22 | 7.910 | 7.950 | 7.840 | 7.950 | 7.950 | 8,207,700 |
| 2026-04-21 | 8.080 | 8.100 | 7.830 | 7.970 | 7.970 | 11,175,540 |
| 2026-04-20 | 8.030 | 8.110 | 8.000 | 8.100 | 8.100 | 10,152,890 |
| 2026-04-17 | 8.150 | 8.150 | 7.950 | 8.040 | 8.040 | 11,420,300 |
| 2026-04-16 | 8.110 | 8.180 | 7.930 | 8.150 | 8.150 | 11,259,950 |
| 2026-04-15 | 8.230 | 8.320 | 8.070 | 8.090 | 8.090 | 16,415,051 |
| 2026-04-14 | 8.190 | 8.270 | 8.060 | 8.170 | 8.170 | 10,875,500 |
| 2026-04-13 | 8.050 | 8.180 | 8.030 | 8.170 | 8.170 | 10,064,600 |
| 2026-04-10 | 8.180 | 8.250 | 8.030 | 8.030 | 8.030 | 11,616,100 |
| 2026-04-09 | 8.190 | 8.270 | 8.030 | 8.100 | 8.100 | 10,697,900 |
| 2026-04-08 | 8.190 | 8.300 | 8.110 | 8.290 | 8.290 | 12,661,700 |
| 2026-04-07 | 7.780 | 7.970 | 7.720 | 7.940 | 7.940 | 13,967,450 |
| 2026-04-03 | 8.090 | 8.100 | 7.660 | 7.670 | 7.670 | 16,036,010 |
| 2026-04-02 | 8.220 | 8.390 | 7.980 | 8.050 | 8.050 | 13,950,180 |
| 2026-04-01 | 8.390 | 8.420 | 8.170 | 8.230 | 8.230 | 12,044,190 |
| 2026-03-31 | 8.510 | 8.650 | 8.160 | 8.160 | 8.160 | 16,839,100 |
| 2026-03-30 | 8.380 | 8.530 | 8.240 | 8.460 | 8.460 | 14,226,890 |
| 2026-03-27 | 8.290 | 8.570 | 8.230 | 8.540 | 8.540 | 11,993,890 |
| 2026-03-26 | 8.930 | 8.930 | 8.380 | 8.420 | 8.420 | 19,878,100 |
| 2026-03-25 | 8.900 | 9.070 | 8.780 | 8.870 | 8.870 | 25,691,400 |
| 2026-03-24 | 8.530 | 9.010 | 8.490 | 8.970 | 8.970 | 31,314,270 |
| 2026-03-23 | 8.610 | 8.870 | 8.250 | 8.330 | 8.330 | 23,826,439 |
| 2026-03-20 | 9.300 | 9.400 | 8.830 | 8.830 | 8.830 | 25,259,039 |
| 2026-03-19 | 9.450 | 9.530 | 9.180 | 9.240 | 9.240 | 23,684,289 |
| 2026-03-18 | 9.500 | 9.710 | 9.380 | 9.700 | 9.700 | 29,354,150 |
| 2026-03-17 | 10.380 | 10.420 | 9.350 | 9.390 | 9.390 | 51,970,449 |
| 2026-03-16 | 10.290 | 10.530 | 9.880 | 10.510 | 10.510 | 27,074,539 |
| 2026-03-13 | 10.520 | 10.650 | 10.230 | 10.280 | 10.280 | 27,688,461 |
| 2026-03-12 | 10.780 | 11.070 | 10.550 | 10.710 | 10.710 | 38,832,840 |
| 2026-03-11 | 11.210 | 11.440 | 10.900 | 10.940 | 10.940 | 47,497,422 |
| 2026-03-10 | 11.010 | 11.640 | 11.010 | 11.300 | 11.300 | 60,723,727 |
| 2026-03-09 | 11.090 | 11.360 | 10.930 | 11.110 | 11.110 | 59,455,711 |
| 2026-03-06 | 11.580 | 11.650 | 11.080 | 11.220 | 11.220 | 107,992,797 |
| 2026-03-05 | 10.490 | 12.040 | 10.490 | 11.580 | 11.580 | 139,998,500 |
| 2026-03-04 | 9.150 | 10.350 | 9.080 | 10.030 | 10.030 | 51,350,020 |
| 2026-03-03 | 10.190 | 10.190 | 9.330 | 9.340 | 9.340 | 38,511,910 |
| 2026-03-02 | 10.280 | 10.380 | 9.890 | 10.000 | 10.000 | 45,932,859 |
| 2026-02-27 | 9.890 | 10.940 | 9.800 | 10.360 | 10.360 | 75,065,398 |
| 2026-02-26 | 9.600 | 9.790 | 9.510 | 9.730 | 9.730 | 22,759,350 |
| 2026-02-25 | 9.550 | 9.740 | 9.440 | 9.670 | 9.670 | 27,421,520 |
| 2026-02-24 | 9.360 | 9.610 | 9.330 | 9.580 | 9.580 | 25,252,199 |
| 2026-02-13 | 9.270 | 9.420 | 9.220 | 9.230 | 9.230 | 14,454,400 |
| 2026-02-12 | 9.370 | 9.450 | 9.160 | 9.340 | 9.340 | 18,198,400 |
| 2026-02-11 | 9.570 | 9.570 | 9.290 | 9.320 | 9.320 | 21,547,711 |
| 2026-02-10 | 9.600 | 9.720 | 9.520 | 9.560 | 9.560 | 30,253,949 |
| 2026-02-09 | 9.450 | 9.750 | 9.450 | 9.670 | 9.670 | 40,539,609 |
| 2026-02-06 | 9.410 | 9.570 | 9.350 | 9.450 | 9.450 | 41,420,922 |
| 2026-02-05 | 9.700 | 9.860 | 9.330 | 9.450 | 9.450 | 73,084,930 |
| 2026-02-04 | 8.250 | 9.980 | 8.250 | 9.980 | 9.980 | 63,487,207 |
| 2026-02-03 | 8.220 | 8.320 | 8.110 | 8.320 | 8.320 | 10,221,980 |
| 2026-02-02 | 8.090 | 8.400 | 8.090 | 8.140 | 8.140 | 13,686,500 |
| 2026-01-30 | 8.410 | 8.430 | 8.010 | 8.150 | 8.150 | 15,195,320 |
| 2026-01-29 | 8.600 | 8.730 | 8.410 | 8.410 | 8.410 | 15,939,410 |
| 2026-01-28 | 9.080 | 9.110 | 8.660 | 8.680 | 8.680 | 17,222,500 |
| 2026-01-27 | 9.100 | 9.150 | 8.580 | 8.950 | 8.950 | 24,165,391 |
| 2026-01-26 | 9.330 | 9.450 | 9.050 | 9.100 | 9.100 | 31,335,600 |
| 2026-01-23 | 9.270 | 9.620 | 9.270 | 9.400 | 9.400 | 33,772,566 |
| 2026-01-22 | 9.000 | 9.180 | 8.920 | 9.070 | 9.070 | 15,990,150 |
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.