Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7.110 | 7.870 | 6.830 | 6.880 | 6.880 | 35,013,069 |
| 2025-04-28 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-25 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-24 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-21 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-18 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-17 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-16 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-15 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-04-14 | 8.000 | 8.570 | 7.890 | 8.520 | 8.520 | 23,262,805 |
| 2025-04-11 | 7.280 | 7.940 | 7.210 | 7.790 | 7.790 | 16,437,877 |
| 2025-04-10 | 7.300 | 7.650 | 7.250 | 7.300 | 7.300 | 14,086,850 |
| 2025-04-09 | 6.340 | 7.340 | 5.890 | 7.180 | 7.180 | 18,154,660 |
| 2025-04-08 | 6.800 | 6.950 | 6.360 | 6.530 | 6.530 | 13,838,555 |
| 2025-04-07 | 7.890 | 8.060 | 6.660 | 6.660 | 6.660 | 20,754,200 |
| 2025-04-03 | 8.230 | 8.460 | 8.200 | 8.320 | 8.320 | 11,910,596 |
| 2025-04-02 | 8.010 | 8.470 | 7.880 | 8.400 | 8.400 | 18,927,765 |
| 2025-04-01 | 7.920 | 8.010 | 7.810 | 8.010 | 8.010 | 7,324,333 |
| 2025-03-31 | 8.230 | 8.240 | 7.840 | 7.860 | 7.860 | 12,544,929 |
| 2025-03-28 | 8.260 | 8.320 | 8.050 | 8.120 | 8.120 | 12,677,243 |
| 2025-03-27 | 8.020 | 8.330 | 7.880 | 8.300 | 8.300 | 17,367,543 |
| 2025-03-26 | 7.930 | 8.120 | 7.820 | 8.060 | 8.060 | 10,616,106 |
| 2025-03-25 | 7.830 | 8.250 | 7.790 | 7.940 | 7.940 | 13,649,370 |
| 2025-03-24 | 8.270 | 8.320 | 7.670 | 7.890 | 7.890 | 16,566,785 |
| 2025-03-21 | 8.190 | 8.390 | 8.020 | 8.200 | 8.200 | 20,341,088 |
| 2025-03-20 | 8.000 | 8.200 | 7.970 | 8.090 | 8.090 | 13,478,800 |
| 2025-03-19 | 7.810 | 8.300 | 7.730 | 8.080 | 8.080 | 20,590,513 |
| 2025-03-18 | 7.790 | 7.920 | 7.690 | 7.800 | 7.800 | 11,247,027 |
| 2025-03-17 | 7.710 | 7.920 | 7.700 | 7.780 | 7.780 | 10,762,684 |
| 2025-03-14 | 7.690 | 7.810 | 7.480 | 7.710 | 7.710 | 11,680,632 |
| 2025-03-13 | 7.850 | 7.890 | 7.590 | 7.710 | 7.710 | 11,898,000 |
| 2025-03-12 | 7.900 | 7.920 | 7.660 | 7.800 | 7.800 | 21,284,981 |
| 2025-03-11 | 7.180 | 7.930 | 7.180 | 7.850 | 7.850 | 32,462,378 |
| 2025-03-10 | 7.170 | 7.670 | 7.110 | 7.320 | 7.320 | 20,404,655 |
| 2025-03-07 | 7.280 | 7.320 | 7.090 | 7.100 | 7.100 | 8,008,700 |
| 2025-03-06 | 7.210 | 7.300 | 7.190 | 7.220 | 7.220 | 6,788,396 |
| 2025-03-05 | 7.240 | 7.260 | 7.070 | 7.190 | 7.190 | 5,647,526 |
| 2025-03-04 | 7.030 | 7.270 | 7.030 | 7.260 | 7.260 | 6,299,182 |
| 2025-03-03 | 7.110 | 7.300 | 7.030 | 7.110 | 7.110 | 7,076,656 |
| 2025-02-28 | 7.360 | 7.370 | 7.060 | 7.110 | 7.110 | 8,207,800 |
| 2025-02-27 | 7.430 | 7.450 | 7.200 | 7.370 | 7.370 | 7,872,749 |
| 2025-02-26 | 7.540 | 7.590 | 7.370 | 7.430 | 7.430 | 8,549,083 |
| 2025-02-25 | 7.440 | 7.590 | 7.400 | 7.470 | 7.470 | 7,794,175 |
| 2025-02-24 | 7.480 | 7.680 | 7.380 | 7.530 | 7.530 | 10,747,129 |
| 2025-02-21 | 7.520 | 7.560 | 7.390 | 7.520 | 7.520 | 9,548,253 |
| 2025-02-20 | 7.520 | 7.640 | 7.430 | 7.550 | 7.550 | 8,435,860 |
| 2025-02-19 | 7.160 | 7.530 | 7.130 | 7.490 | 7.490 | 9,055,890 |
| 2025-02-18 | 7.450 | 7.530 | 7.130 | 7.200 | 7.200 | 8,028,507 |
| 2025-02-17 | 7.400 | 7.490 | 7.300 | 7.400 | 7.400 | 7,032,304 |
| 2025-02-14 | 7.460 | 7.490 | 7.300 | 7.370 | 7.370 | 8,429,481 |
| 2025-02-13 | 7.630 | 7.640 | 7.440 | 7.460 | 7.460 | 8,768,529 |
| 2025-02-12 | 7.430 | 7.690 | 7.360 | 7.640 | 7.640 | 12,001,262 |
| 2025-02-11 | 7.550 | 7.550 | 7.350 | 7.420 | 7.420 | 7,105,030 |
| 2025-02-10 | 7.280 | 7.590 | 7.230 | 7.540 | 7.540 | 13,379,277 |
| 2025-02-07 | 7.140 | 7.400 | 7.110 | 7.230 | 7.230 | 13,801,353 |
| 2025-02-06 | 7.230 | 7.260 | 6.970 | 7.170 | 7.170 | 14,636,370 |
| 2025-02-05 | 6.850 | 7.280 | 6.840 | 7.260 | 7.260 | 15,273,190 |
| 2025-01-27 | 6.830 | 6.950 | 6.780 | 6.840 | 6.840 | 7,060,570 |
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.