Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.970 | 9.200 | 8.720 | 9.010 | 9.010 | 18,910,500 |
| 2026-01-20 | 9.300 | 9.380 | 9.010 | 9.060 | 9.060 | 21,890,520 |
| 2026-01-19 | 8.890 | 9.340 | 8.880 | 9.300 | 9.300 | 27,810,760 |
| 2026-01-16 | 9.360 | 9.510 | 9.080 | 9.090 | 9.090 | 28,936,870 |
| 2026-01-15 | 9.170 | 9.300 | 8.970 | 9.090 | 9.090 | 22,889,040 |
| 2026-01-14 | 9.260 | 9.440 | 9.100 | 9.250 | 9.250 | 42,695,968 |
| 2026-01-13 | 9.460 | 9.990 | 9.010 | 9.380 | 9.380 | 57,211,047 |
| 2026-01-12 | 9.230 | 9.690 | 9.150 | 9.530 | 9.530 | 49,751,310 |
| 2026-01-09 | 9.100 | 9.420 | 9.030 | 9.220 | 9.220 | 43,809,500 |
| 2026-01-08 | 8.940 | 9.290 | 8.700 | 9.220 | 9.220 | 49,100,645 |
| 2026-01-07 | 8.560 | 8.980 | 8.520 | 8.940 | 8.940 | 41,586,333 |
| 2026-01-06 | 8.520 | 8.610 | 8.420 | 8.610 | 8.610 | 21,106,630 |
| 2026-01-05 | 8.480 | 8.650 | 8.450 | 8.540 | 8.540 | 19,165,153 |
| 2025-12-31 | 8.590 | 8.660 | 8.230 | 8.380 | 8.380 | 21,341,953 |
| 2025-12-30 | 8.800 | 8.900 | 8.510 | 8.560 | 8.560 | 24,764,043 |
| 2025-12-29 | 9.000 | 9.000 | 8.750 | 8.870 | 8.870 | 23,046,305 |
| 2025-12-26 | 9.080 | 9.110 | 8.810 | 8.950 | 8.950 | 36,118,120 |
| 2025-12-25 | 8.830 | 9.160 | 8.750 | 9.130 | 9.130 | 51,013,580 |
| 2025-12-24 | 8.530 | 9.300 | 8.370 | 8.900 | 8.900 | 41,054,677 |
| 2025-12-23 | 8.810 | 8.960 | 8.490 | 8.520 | 8.520 | 43,748,238 |
| 2025-12-22 | 9.240 | 9.330 | 8.920 | 9.010 | 9.010 | 44,798,080 |
| 2025-12-19 | 9.200 | 9.700 | 9.020 | 9.300 | 9.300 | 54,585,820 |
| 2025-12-18 | 8.980 | 9.260 | 8.820 | 9.020 | 9.020 | 45,247,070 |
| 2025-12-17 | 9.310 | 9.570 | 8.790 | 9.160 | 9.160 | 68,732,977 |
| 2025-12-16 | 9.590 | 10.160 | 9.530 | 9.580 | 9.580 | 98,855,166 |
| 2025-12-15 | 8.840 | 10.260 | 8.790 | 10.260 | 10.260 | 117,384,067 |
| 2025-12-12 | 8.120 | 8.740 | 8.100 | 8.550 | 8.550 | 69,572,957 |
| 2025-12-11 | 7.580 | 8.590 | 7.580 | 8.200 | 8.200 | 57,944,180 |
| 2025-12-10 | 7.770 | 7.780 | 7.510 | 7.590 | 7.590 | 11,860,100 |
| 2025-12-09 | 7.950 | 7.950 | 7.740 | 7.760 | 7.760 | 10,950,900 |
| 2025-12-08 | 7.940 | 8.090 | 7.850 | 7.970 | 7.970 | 16,492,507 |
| 2025-12-05 | 7.700 | 7.870 | 7.500 | 7.840 | 7.840 | 16,636,874 |
| 2025-12-04 | 7.750 | 7.920 | 7.590 | 7.670 | 7.670 | 15,723,247 |
| 2025-12-03 | 7.900 | 7.990 | 7.640 | 7.770 | 7.770 | 13,935,730 |
| 2025-12-02 | 7.940 | 7.960 | 7.710 | 7.930 | 7.930 | 16,372,235 |
| 2025-12-01 | 7.580 | 8.260 | 7.500 | 7.970 | 7.970 | 25,837,825 |
| 2025-11-28 | 7.480 | 7.800 | 7.410 | 7.630 | 7.630 | 13,428,000 |
| 2025-11-27 | 7.520 | 7.640 | 7.380 | 7.530 | 7.530 | 12,583,203 |
| 2025-11-26 | 7.670 | 7.920 | 7.490 | 7.510 | 7.510 | 12,673,474 |
| 2025-11-25 | 7.450 | 7.770 | 7.420 | 7.680 | 7.680 | 16,792,531 |
| 2025-11-24 | 7.500 | 7.540 | 7.260 | 7.430 | 7.430 | 13,535,845 |
| 2025-11-21 | 7.790 | 7.880 | 7.370 | 7.400 | 7.400 | 25,273,875 |
| 2025-11-20 | 8.060 | 8.520 | 7.880 | 7.990 | 7.990 | 32,195,558 |
| 2025-11-19 | 8.010 | 8.640 | 7.970 | 8.200 | 8.200 | 30,721,500 |
| 2025-11-18 | 8.290 | 8.370 | 8.010 | 8.030 | 8.030 | 17,887,200 |
| 2025-11-17 | 8.100 | 8.440 | 7.870 | 8.340 | 8.340 | 32,445,592 |
| 2025-11-14 | 8.100 | 8.370 | 7.990 | 8.150 | 8.150 | 24,659,300 |
| 2025-11-13 | 7.990 | 8.090 | 7.840 | 8.050 | 8.050 | 18,093,300 |
| 2025-11-12 | 8.150 | 8.230 | 7.930 | 8.030 | 8.030 | 20,662,300 |
| 2025-11-11 | 8.290 | 8.400 | 8.150 | 8.200 | 8.200 | 22,051,600 |
| 2025-11-10 | 8.250 | 8.380 | 8.200 | 8.260 | 8.260 | 21,776,500 |
| 2025-11-07 | 8.280 | 8.630 | 8.240 | 8.360 | 8.360 | 33,402,940 |
| 2025-11-06 | 8.530 | 8.690 | 8.320 | 8.390 | 8.390 | 40,012,460 |
| 2025-11-05 | 8.150 | 8.790 | 8.110 | 8.550 | 8.550 | 56,372,813 |
| 2025-11-04 | 8.030 | 8.450 | 7.980 | 8.310 | 8.310 | 54,794,250 |
| 2025-11-03 | 8.210 | 8.260 | 7.960 | 8.050 | 8.050 | 33,412,580 |
| 2025-10-31 | 7.760 | 8.740 | 7.760 | 8.240 | 8.240 | 57,163,534 |
| 2025-10-30 | 7.890 | 7.890 | 7.590 | 7.590 | 7.590 | 20,699,453 |
| 2025-10-29 | 7.590 | 8.090 | 7.440 | 7.880 | 7.880 | 30,982,040 |
| 2025-10-28 | 7.670 | 7.830 | 7.650 | 7.670 | 7.670 | 13,043,300 |
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.