Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.880 | 6.900 | 6.620 | 6.760 | 6.760 | 10,518,859 |
| 2025-01-22 | 6.790 | 6.970 | 6.670 | 6.810 | 6.810 | 10,697,612 |
| 2025-01-21 | 6.890 | 6.990 | 6.690 | 6.790 | 6.790 | 6,031,250 |
| 2025-01-20 | 6.830 | 6.990 | 6.690 | 6.850 | 6.850 | 8,152,996 |
| 2025-01-17 | 6.720 | 6.790 | 6.550 | 6.720 | 6.720 | 8,656,209 |
| 2025-01-16 | 6.700 | 6.720 | 6.550 | 6.630 | 6.630 | 7,325,896 |
| 2025-01-15 | 6.720 | 6.760 | 6.510 | 6.600 | 6.600 | 8,932,330 |
| 2025-01-14 | 6.300 | 6.740 | 6.290 | 6.720 | 6.720 | 10,257,200 |
| 2025-01-13 | 6.210 | 6.350 | 6.080 | 6.270 | 6.270 | 9,603,900 |
| 2025-01-10 | 6.750 | 6.870 | 6.380 | 6.380 | 6.380 | 10,574,810 |
| 2025-01-09 | 7.130 | 7.250 | 6.750 | 6.790 | 6.790 | 13,919,536 |
| 2025-01-08 | 6.990 | 7.040 | 6.640 | 6.940 | 6.940 | 11,959,600 |
| 2025-01-07 | 6.750 | 7.150 | 6.670 | 7.030 | 7.030 | 15,793,860 |
| 2025-01-06 | 6.270 | 6.990 | 5.880 | 6.720 | 6.720 | 19,033,968 |
| 2025-01-03 | 6.750 | 6.810 | 6.250 | 6.300 | 6.300 | 10,516,732 |
| 2025-01-02 | 6.920 | 6.980 | 6.620 | 6.710 | 6.710 | 8,699,000 |
| 2024-12-31 | 7.180 | 7.370 | 6.900 | 6.920 | 6.920 | 9,943,100 |
| 2024-12-30 | 7.200 | 7.280 | 6.930 | 7.080 | 7.080 | 6,617,280 |
| 2024-12-27 | 7.110 | 7.430 | 7.100 | 7.240 | 7.240 | 9,487,100 |
| 2024-12-26 | 7.000 | 7.180 | 7.000 | 7.070 | 7.070 | 6,458,378 |
| 2024-12-25 | 7.280 | 7.350 | 6.850 | 7.000 | 7.000 | 11,516,700 |
| 2024-12-24 | 7.370 | 7.520 | 7.170 | 7.320 | 7.320 | 8,478,036 |
| 2024-12-23 | 7.860 | 7.930 | 7.300 | 7.360 | 7.360 | 15,603,754 |
| 2024-12-20 | 7.700 | 8.050 | 7.700 | 7.930 | 7.930 | 13,085,781 |
| 2024-12-19 | 7.600 | 7.770 | 7.490 | 7.700 | 7.700 | 11,797,249 |
| 2024-12-18 | 7.760 | 7.880 | 7.440 | 7.680 | 7.680 | 14,914,900 |
| 2024-12-17 | 8.390 | 8.390 | 7.700 | 7.760 | 7.760 | 22,318,595 |
| 2024-12-16 | 8.910 | 8.960 | 8.270 | 8.340 | 8.340 | 30,059,851 |
| 2024-12-13 | 8.980 | 9.120 | 8.700 | 8.910 | 8.910 | 53,738,773 |
| 2024-12-12 | 7.950 | 9.530 | 7.950 | 9.380 | 9.380 | 75,875,065 |
| 2024-12-11 | 7.940 | 8.100 | 7.830 | 7.940 | 7.940 | 12,119,460 |
| 2024-12-10 | 8.280 | 8.320 | 7.830 | 7.860 | 7.860 | 14,598,712 |
| 2024-12-09 | 7.970 | 8.320 | 7.880 | 8.040 | 8.040 | 16,156,765 |
| 2024-12-06 | 8.200 | 8.260 | 7.930 | 7.970 | 7.970 | 12,235,890 |
| 2024-12-05 | 8.160 | 8.220 | 8.020 | 8.200 | 8.200 | 9,161,854 |
| 2024-12-04 | 8.080 | 8.200 | 7.980 | 8.060 | 8.060 | 9,354,062 |
| 2024-12-03 | 8.210 | 8.270 | 8.000 | 8.160 | 8.160 | 13,098,300 |
| 2024-12-02 | 8.380 | 8.420 | 8.120 | 8.220 | 8.220 | 17,429,474 |
| 2024-11-29 | 8.390 | 8.680 | 8.250 | 8.380 | 8.380 | 17,295,795 |
| 2024-11-28 | 8.040 | 8.650 | 8.030 | 8.340 | 8.340 | 23,668,203 |
| 2024-11-27 | 7.800 | 8.080 | 7.520 | 8.070 | 8.070 | 15,266,258 |
| 2024-11-26 | 8.020 | 8.030 | 7.760 | 7.810 | 7.810 | 11,434,300 |
| 2024-11-25 | 7.690 | 8.100 | 7.490 | 8.010 | 8.010 | 19,649,570 |
| 2024-11-22 | 8.610 | 8.630 | 7.700 | 7.760 | 7.760 | 29,645,170 |
| 2024-11-21 | 8.100 | 8.680 | 7.980 | 8.600 | 8.600 | 28,879,174 |
| 2024-11-20 | 7.800 | 8.100 | 7.670 | 8.070 | 8.070 | 13,978,000 |
| 2024-11-19 | 7.620 | 7.830 | 7.450 | 7.700 | 7.700 | 11,819,376 |
| 2024-11-18 | 7.890 | 8.020 | 7.400 | 7.560 | 7.560 | 15,348,859 |
| 2024-11-15 | 7.870 | 8.050 | 7.710 | 7.880 | 7.880 | 15,670,977 |
| 2024-11-14 | 8.290 | 8.400 | 7.900 | 7.940 | 7.940 | 16,123,900 |
| 2024-11-13 | 8.090 | 8.270 | 7.860 | 8.240 | 8.240 | 17,945,338 |
| 2024-11-12 | 8.080 | 8.300 | 7.790 | 8.100 | 8.100 | 26,633,723 |
| 2024-11-11 | 7.410 | 8.300 | 7.370 | 8.130 | 8.130 | 36,220,220 |
| 2024-11-08 | 7.690 | 7.700 | 7.250 | 7.370 | 7.370 | 20,475,198 |
| 2024-11-07 | 7.280 | 7.590 | 7.180 | 7.590 | 7.590 | 25,993,008 |
| 2024-11-06 | 7.100 | 7.300 | 6.940 | 7.120 | 7.120 | 20,291,993 |
| 2024-11-05 | 6.640 | 7.050 | 6.410 | 7.010 | 7.010 | 20,443,740 |
| 2024-11-04 | 6.250 | 6.500 | 6.200 | 6.500 | 6.500 | 9,705,188 |
| 2024-11-01 | 6.760 | 6.770 | 6.160 | 6.230 | 6.230 | 16,942,054 |
| 2024-10-31 | 6.670 | 6.850 | 6.660 | 6.780 | 6.780 | 10,591,572 |
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.