Sunfly Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6.670 | 6.850 | 6.660 | 6.780 | 6.780 | 10,591,572 |
| 2024-10-30 | 6.640 | 6.730 | 6.540 | 6.660 | 6.660 | 9,795,988 |
| 2024-10-29 | 6.970 | 6.980 | 6.640 | 6.670 | 6.670 | 13,756,872 |
| 2024-10-28 | 6.880 | 6.960 | 6.800 | 6.950 | 6.950 | 13,662,642 |
| 2024-10-25 | 6.650 | 6.890 | 6.600 | 6.870 | 6.870 | 13,612,930 |
| 2024-10-24 | 6.680 | 6.760 | 6.510 | 6.630 | 6.630 | 12,853,438 |
| 2024-10-23 | 6.680 | 6.900 | 6.650 | 6.750 | 6.750 | 17,553,519 |
| 2024-10-22 | 6.650 | 6.730 | 6.560 | 6.690 | 6.690 | 12,519,655 |
| 2024-10-21 | 6.530 | 6.740 | 6.430 | 6.630 | 6.630 | 15,735,567 |
| 2024-10-18 | 6.250 | 6.560 | 6.220 | 6.440 | 6.440 | 13,889,679 |
| 2024-10-17 | 6.340 | 6.460 | 6.240 | 6.280 | 6.280 | 10,584,264 |
| 2024-10-16 | 6.280 | 6.400 | 6.180 | 6.260 | 6.260 | 9,477,493 |
| 2024-10-15 | 6.390 | 6.560 | 6.290 | 6.360 | 6.360 | 13,084,013 |
| 2024-10-14 | 6.310 | 6.450 | 6.190 | 6.450 | 6.450 | 12,029,292 |
| 2024-10-11 | 6.500 | 6.550 | 6.100 | 6.190 | 6.190 | 13,758,077 |
| 2024-10-10 | 6.550 | 6.880 | 6.420 | 6.560 | 6.560 | 16,373,274 |
| 2024-10-09 | 7.200 | 7.390 | 6.500 | 6.500 | 6.500 | 26,870,119 |
| 2024-10-08 | 8.050 | 8.050 | 6.970 | 7.570 | 7.570 | 41,059,589 |
| 2024-09-30 | 6.060 | 6.890 | 5.930 | 6.760 | 6.760 | 36,811,389 |
| 2024-09-27 | 5.620 | 5.930 | 5.530 | 5.830 | 5.830 | 23,094,834 |
| 2024-09-26 | 5.480 | 5.550 | 5.410 | 5.530 | 5.530 | 14,503,300 |
| 2024-09-25 | 5.390 | 5.540 | 5.330 | 5.500 | 5.500 | 17,704,100 |
| 2024-09-24 | 5.240 | 5.350 | 5.180 | 5.350 | 5.350 | 10,635,400 |
| 2024-09-23 | 5.200 | 5.290 | 5.160 | 5.220 | 5.220 | 6,126,300 |
| 2024-09-20 | 5.320 | 5.350 | 5.190 | 5.230 | 5.230 | 7,893,200 |
| 2024-09-19 | 5.250 | 5.340 | 5.200 | 5.330 | 5.330 | 9,442,100 |
| 2024-09-18 | 5.250 | 5.260 | 5.050 | 5.200 | 5.200 | 9,034,500 |
| 2024-09-13 | 5.360 | 5.380 | 5.210 | 5.250 | 5.250 | 11,121,200 |
| 2024-09-12 | 5.300 | 5.450 | 5.260 | 5.360 | 5.360 | 20,358,700 |
| 2024-09-11 | 5.070 | 5.690 | 5.010 | 5.340 | 5.340 | 27,344,224 |
| 2024-09-10 | 4.990 | 5.090 | 4.900 | 5.070 | 5.070 | 5,538,010 |
| 2024-09-09 | 4.870 | 5.000 | 4.820 | 4.960 | 4.960 | 4,879,000 |
| 2024-09-06 | 5.110 | 5.120 | 4.920 | 4.930 | 4.930 | 6,457,600 |
| 2024-09-05 | 5.110 | 5.130 | 5.050 | 5.110 | 5.110 | 5,474,955 |
| 2024-09-04 | 5.060 | 5.200 | 5.040 | 5.100 | 5.100 | 7,066,700 |
| 2024-09-03 | 5.100 | 5.160 | 5.030 | 5.110 | 5.110 | 5,307,900 |
| 2024-09-02 | 5.220 | 5.240 | 5.040 | 5.070 | 5.070 | 7,899,400 |
| 2024-08-30 | 4.920 | 5.260 | 4.920 | 5.150 | 5.150 | 12,095,596 |
| 2024-08-29 | 4.770 | 4.950 | 4.720 | 4.920 | 4.920 | 7,166,400 |
| 2024-08-28 | 4.640 | 4.890 | 4.530 | 4.790 | 4.790 | 9,518,900 |
| 2024-08-27 | 4.980 | 5.030 | 4.690 | 4.700 | 4.700 | 10,673,724 |
| 2024-08-26 | 4.880 | 5.080 | 4.840 | 5.010 | 5.010 | 9,859,970 |
| 2024-08-23 | 5.080 | 5.100 | 4.780 | 4.870 | 4.870 | 15,676,100 |
| 2024-08-22 | 5.280 | 5.360 | 5.090 | 5.120 | 5.120 | 15,651,700 |
| 2024-08-21 | 5.170 | 5.320 | 5.140 | 5.200 | 5.200 | 8,624,346 |
| 2024-08-20 | 5.310 | 5.310 | 5.130 | 5.170 | 5.170 | 10,813,219 |
| 2024-08-19 | 5.280 | 5.410 | 5.180 | 5.340 | 5.340 | 12,292,266 |
| 2024-08-16 | 5.340 | 5.540 | 5.230 | 5.240 | 5.240 | 14,679,930 |
| 2024-08-15 | 5.180 | 5.280 | 5.110 | 5.270 | 5.270 | 10,081,771 |
| 2024-08-14 | 5.250 | 5.290 | 5.200 | 5.210 | 5.210 | 8,277,435 |
| 2024-08-13 | 5.130 | 5.280 | 5.060 | 5.230 | 5.230 | 11,900,318 |
| 2024-08-12 | 5.150 | 5.370 | 5.050 | 5.160 | 5.160 | 14,230,255 |
| 2024-08-09 | 5.160 | 5.250 | 5.070 | 5.090 | 5.090 | 5,330,700 |
| 2024-08-08 | 5.230 | 5.250 | 5.030 | 5.140 | 5.140 | 8,277,200 |
| 2024-08-07 | 5.180 | 5.420 | 5.150 | 5.210 | 5.210 | 12,567,400 |
| 2024-08-06 | 5.060 | 5.140 | 5.000 | 5.120 | 5.120 | 5,739,833 |
| 2024-08-05 | 5.140 | 5.210 | 4.990 | 4.990 | 4.990 | 8,067,800 |
| 2024-08-02 | 5.250 | 5.360 | 5.170 | 5.180 | 5.180 | 7,096,300 |
| 2024-08-01 | 5.290 | 5.380 | 5.250 | 5.300 | 5.300 | 8,143,884 |
| 2024-07-31 | 5.130 | 5.280 | 5.100 | 5.270 | 5.270 | 7,377,700 |
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.