Sunfly Intelligent Technology Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,219 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.