Sunfly Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.920	6.940	6.870	6.930	6.930	6,102,446
2025-07-24	6.900	6.940	6.850	6.920	6.920	6,751,726
2025-07-23	6.940	7.050	6.860	6.880	6.880	10,157,800
2025-07-22	7.070	7.090	6.870	6.980	6.980	9,140,540
2025-07-21	6.850	6.970	6.840	6.960	6.960	9,973,516
2025-07-18	6.870	6.900	6.780	6.860	6.860	6,823,000
2025-07-17	6.900	6.900	6.810	6.850	6.850	6,382,100
2025-07-16	6.820	6.990	6.790	6.900	6.900	6,730,640
2025-07-15	6.860	6.900	6.690	6.800	6.800	7,222,400
2025-07-14	6.870	6.900	6.820	6.880	6.880	5,726,466
2025-07-11	7.000	7.000	6.850	6.890	6.890	12,221,200
2025-07-10	6.920	7.370	6.910	7.040	7.040	17,280,500
2025-07-09	6.870	7.100	6.820	6.940	6.940	10,348,023
2025-07-08	6.850	6.890	6.760	6.880	6.880	7,510,023
2025-07-07	6.670	6.880	6.670	6.870	6.870	8,417,000
2025-07-04	6.790	6.790	6.680	6.690	6.690	6,258,600
2025-07-03	6.800	6.830	6.720	6.790	6.790	6,047,100
2025-07-02	6.870	6.930	6.720	6.780	6.780	10,729,100
2025-07-01	7.050	7.210	6.860	6.870	6.870	18,308,441
2025-06-30	6.640	7.220	6.630	7.040	7.040	27,374,283
2025-06-27	6.590	6.650	6.570	6.640	6.640	5,853,676
2025-06-26	6.640	6.640	6.540	6.570	6.570	6,060,790
2025-06-25	6.590	6.630	6.500	6.610	6.610	5,414,295
2025-06-24	6.450	6.600	6.450	6.590	6.590	6,812,400
2025-06-23	6.250	6.470	6.220	6.450	6.450	6,154,000
2025-06-20	6.350	6.460	6.320	6.320	6.320	4,731,040
2025-06-19	6.560	6.570	6.350	6.370	6.370	7,828,800
2025-06-18	6.570	6.620	6.520	6.570	6.570	4,135,358
2025-06-17	6.660	6.700	6.550	6.590	6.590	5,460,849
2025-06-16	6.530	6.690	6.510	6.660	6.660	5,026,980
2025-06-13	6.710	6.720	6.520	6.560	6.560	6,716,268
2025-06-12	6.760	6.770	6.670	6.710	6.710	6,549,372
2025-06-11	6.820	6.880	6.770	6.800	6.800	5,655,745
2025-06-10	6.930	6.930	6.630	6.800	6.800	10,155,220
2025-06-09	6.890	6.930	6.860	6.930	6.930	8,553,416
2025-06-06	6.960	6.990	6.850	6.900	6.900	8,846,027
2025-06-05	6.890	7.150	6.890	7.020	7.020	11,119,760
2025-06-04	6.880	6.970	6.830	6.860	6.860	5,516,500
2025-06-03	6.850	6.970	6.810	6.830	6.830	6,261,200
2025-05-30	7.040	7.090	6.850	6.920	6.920	7,799,300
2025-05-29	6.910	7.100	6.890	7.040	7.040	7,580,710
2025-05-28	7.090	7.190	6.880	6.900	6.900	9,215,472
2025-05-27	7.140	7.190	7.080	7.120	7.120	4,862,913
2025-05-26	7.030	7.230	7.030	7.160	7.160	5,640,473
2025-05-23	7.240	7.250	7.060	7.070	7.070	9,554,577
2025-05-22	7.370	7.470	7.300	7.320	7.320	8,982,880
2025-05-21	7.600	7.690	7.390	7.400	7.400	12,433,000
2025-05-20	7.330	7.720	7.270	7.650	7.650	18,648,156
2025-05-19	7.160	7.330	7.060	7.280	7.280	10,049,117
2025-05-16	7.030	7.150	7.030	7.130	7.130	5,032,800
2025-05-15	7.270	7.270	7.020	7.080	7.080	8,808,753
2025-05-14	7.200	7.350	7.170	7.320	7.320	10,257,164
2025-05-13	7.270	7.310	7.080	7.240	7.240	9,106,226
2025-05-12	7.200	7.310	7.160	7.200	7.200	9,055,600
2025-05-09	7.370	7.370	7.070	7.200	7.200	12,504,842
2025-05-08	7.340	7.520	7.250	7.390	7.390	13,730,256
2025-05-07	7.420	7.510	7.270	7.390	7.390	25,023,653
2025-05-06	6.810	8.150	6.810	7.610	7.610	32,425,996
2025-04-30	6.960	7.090	6.760	6.790	6.790	17,999,046
2025-04-29	7.110	7.870	6.830	6.880	6.880	35,013,069

← NewerPage 6 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.