Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.790 | 7.850 | 7.620 | 7.700 | 7.700 | 18,603,700 |
| 2025-10-24 | 7.830 | 7.870 | 7.660 | 7.750 | 7.750 | 20,255,661 |
| 2025-10-23 | 7.900 | 7.990 | 7.630 | 7.870 | 7.870 | 32,476,021 |
| 2025-10-22 | 7.620 | 8.390 | 7.560 | 8.040 | 8.040 | 44,937,251 |
| 2025-10-21 | 7.570 | 7.610 | 7.490 | 7.560 | 7.560 | 8,997,030 |
| 2025-10-20 | 7.450 | 7.590 | 7.430 | 7.510 | 7.510 | 10,848,250 |
| 2025-10-17 | 7.650 | 7.700 | 7.330 | 7.360 | 7.360 | 14,149,810 |
| 2025-10-16 | 7.790 | 7.810 | 7.620 | 7.660 | 7.660 | 15,155,650 |
| 2025-10-15 | 7.650 | 7.790 | 7.510 | 7.760 | 7.760 | 19,116,717 |
| 2025-10-14 | 7.810 | 7.900 | 7.630 | 7.660 | 7.660 | 28,712,960 |
| 2025-10-13 | 7.260 | 7.900 | 7.180 | 7.900 | 7.900 | 35,042,345 |
| 2025-10-10 | 7.400 | 7.740 | 7.340 | 7.600 | 7.600 | 23,824,580 |
| 2025-10-09 | 7.580 | 7.610 | 7.380 | 7.400 | 7.400 | 28,929,562 |
| 2025-09-30 | 7.300 | 7.660 | 7.290 | 7.460 | 7.460 | 36,640,840 |
| 2025-09-29 | 6.870 | 7.960 | 6.870 | 7.330 | 7.330 | 46,074,006 |
| 2025-09-26 | 6.700 | 7.080 | 6.620 | 6.850 | 6.850 | 15,533,601 |
| 2025-09-25 | 6.790 | 6.860 | 6.700 | 6.700 | 6.700 | 9,018,400 |
| 2025-09-24 | 6.760 | 6.850 | 6.700 | 6.810 | 6.810 | 9,757,120 |
| 2025-09-23 | 6.910 | 6.910 | 6.580 | 6.770 | 6.770 | 11,960,200 |
| 2025-09-22 | 6.850 | 6.940 | 6.780 | 6.910 | 6.910 | 6,865,798 |
| 2025-09-19 | 7.010 | 7.070 | 6.840 | 6.890 | 6.890 | 11,912,490 |
| 2025-09-18 | 7.250 | 7.280 | 6.950 | 7.010 | 7.010 | 14,853,346 |
| 2025-09-17 | 7.210 | 7.340 | 7.120 | 7.250 | 7.250 | 11,932,358 |
| 2025-09-16 | 7.250 | 7.270 | 7.160 | 7.260 | 7.260 | 11,265,794 |
| 2025-09-15 | 7.360 | 7.380 | 7.230 | 7.260 | 7.260 | 14,742,718 |
| 2025-09-12 | 7.350 | 7.480 | 7.280 | 7.400 | 7.400 | 24,819,007 |
| 2025-09-11 | 7.130 | 7.660 | 7.110 | 7.430 | 7.430 | 37,294,898 |
| 2025-09-10 | 7.100 | 7.230 | 7.050 | 7.130 | 7.130 | 10,506,258 |
| 2025-09-09 | 7.030 | 7.200 | 6.990 | 7.080 | 7.080 | 11,488,202 |
| 2025-09-08 | 6.930 | 7.060 | 6.910 | 7.050 | 7.050 | 11,453,820 |
| 2025-09-05 | 6.700 | 6.910 | 6.660 | 6.910 | 6.910 | 9,059,995 |
| 2025-09-04 | 6.680 | 6.810 | 6.550 | 6.700 | 6.700 | 10,396,649 |
| 2025-09-03 | 6.900 | 6.900 | 6.660 | 6.680 | 6.680 | 8,322,790 |
| 2025-09-02 | 6.920 | 6.930 | 6.700 | 6.830 | 6.830 | 9,505,927 |
| 2025-09-01 | 6.870 | 6.990 | 6.820 | 6.920 | 6.920 | 11,995,410 |
| 2025-08-29 | 6.910 | 6.930 | 6.770 | 6.790 | 6.790 | 10,941,090 |
| 2025-08-28 | 6.890 | 7.040 | 6.610 | 6.850 | 6.850 | 14,861,023 |
| 2025-08-27 | 7.190 | 7.190 | 6.850 | 6.870 | 6.870 | 14,783,877 |
| 2025-08-26 | 7.050 | 7.260 | 6.980 | 7.190 | 7.190 | 14,508,400 |
| 2025-08-25 | 7.170 | 7.180 | 6.990 | 7.050 | 7.050 | 11,547,974 |
| 2025-08-22 | 7.110 | 7.140 | 7.000 | 7.090 | 7.090 | 9,862,300 |
| 2025-08-21 | 7.100 | 7.140 | 7.050 | 7.120 | 7.120 | 7,698,738 |
| 2025-08-20 | 7.100 | 7.120 | 7.000 | 7.110 | 7.110 | 10,036,427 |
| 2025-08-19 | 7.060 | 7.140 | 7.040 | 7.100 | 7.100 | 9,568,635 |
| 2025-08-18 | 6.960 | 7.090 | 6.960 | 7.060 | 7.060 | 7,766,105 |
| 2025-08-15 | 6.840 | 7.010 | 6.840 | 6.950 | 6.950 | 7,088,570 |
| 2025-08-14 | 7.100 | 7.100 | 6.840 | 6.850 | 6.850 | 9,081,670 |
| 2025-08-13 | 7.070 | 7.100 | 6.980 | 7.070 | 7.070 | 7,942,540 |
| 2025-08-12 | 7.140 | 7.140 | 7.010 | 7.050 | 7.050 | 6,816,986 |
| 2025-08-11 | 7.030 | 7.110 | 6.950 | 7.100 | 7.100 | 9,728,370 |
| 2025-08-08 | 7.000 | 7.030 | 6.940 | 6.990 | 6.990 | 6,365,953 |
| 2025-08-07 | 6.990 | 7.010 | 6.900 | 6.990 | 6.990 | 7,590,630 |
| 2025-08-06 | 6.890 | 6.960 | 6.860 | 6.960 | 6.960 | 7,632,100 |
| 2025-08-05 | 6.850 | 6.960 | 6.830 | 6.910 | 6.910 | 6,400,700 |
| 2025-08-04 | 6.710 | 6.850 | 6.700 | 6.820 | 6.820 | 5,613,200 |
| 2025-08-01 | 6.780 | 6.800 | 6.700 | 6.770 | 6.770 | 5,455,225 |
| 2025-07-31 | 6.870 | 6.890 | 6.730 | 6.750 | 6.750 | 6,160,110 |
| 2025-07-30 | 6.920 | 6.920 | 6.800 | 6.840 | 6.840 | 6,289,500 |
| 2025-07-29 | 6.930 | 6.950 | 6.770 | 6.930 | 6.930 | 9,110,942 |
| 2025-07-28 | 6.920 | 6.950 | 6.890 | 6.930 | 6.930 | 5,977,370 |
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.