Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.210	8.450	8.150	8.410	8.168	10,184,782
2022-05-09	8.230	8.620	8.230	8.360	8.119	10,867,070
2022-05-06	8.190	8.570	8.000	8.240	8.003	15,492,748
2022-05-05	8.310	8.660	8.280	8.440	8.197	19,087,646
2022-04-29	8.520	8.870	8.500	8.780	8.527	14,175,091
2022-04-28	8.690	8.690	8.310	8.430	8.187	11,476,190
2022-04-27	8.070	8.720	7.930	8.720	8.469	17,141,873
2022-04-26	8.570	8.900	8.200	8.260	8.022	16,104,040
2022-04-25	9.490	9.500	8.700	8.710	8.459	18,198,155
2022-04-22	9.830	9.970	9.600	9.600	9.324	11,951,300
2022-04-21	10.310	10.450	9.860	9.900	9.615	16,392,830
2022-04-20	10.800	10.980	10.360	10.480	10.178	12,675,287
2022-04-19	10.540	10.870	10.510	10.660	10.353	11,506,199
2022-04-18	10.570	10.650	10.130	10.590	10.285	11,137,826
2022-04-15	10.850	10.870	10.400	10.580	10.275	18,561,339
2022-04-14	11.000	11.130	10.830	10.970	10.654	14,683,100
2022-04-13	11.970	11.970	10.940	10.940	10.625	24,657,148
2022-04-12	11.790	12.030	11.500	11.980	11.635	16,173,810
2022-04-11	12.780	12.880	11.680	11.710	11.373	27,818,556
2022-04-08	12.750	13.000	12.340	12.980	12.606	20,602,704
2022-04-07	13.540	13.620	12.730	12.770	12.402	27,553,836
2022-04-06	13.900	14.080	13.590	13.640	13.247	21,520,440
2022-04-01	13.800	14.060	13.570	13.800	13.403	27,243,793
2022-03-31	13.000	14.270	12.820	13.970	13.568	40,982,240
2022-03-30	13.220	13.270	12.780	13.150	12.771	24,563,946
2022-03-29	13.980	14.100	12.700	12.980	12.606	40,825,036
2022-03-28	13.930	14.220	13.800	14.060	13.655	24,055,703
2022-03-25	13.490	14.620	13.470	14.020	13.616	38,033,310
2022-03-24	13.590	13.950	13.370	13.390	13.004	22,196,907
2022-03-23	14.000	14.370	13.760	13.760	13.364	27,133,475
2022-03-22	13.920	14.500	13.750	14.110	13.704	40,841,263
2022-03-21	13.880	14.710	13.580	14.010	13.607	53,356,430
2022-03-18	13.020	13.580	13.010	13.370	12.985	26,118,987
2022-03-17	13.020	13.210	12.720	13.210	12.830	32,684,617
2022-03-16	12.350	12.960	12.030	12.950	12.577	28,847,935
2022-03-15	12.190	12.670	12.020	12.160	11.810	21,834,417
2022-03-14	12.880	13.040	12.310	12.390	12.033	20,157,200
2022-03-11	12.830	13.190	12.470	13.000	12.626	29,069,651
2022-03-10	13.860	13.960	13.200	13.200	12.820	39,725,806
2022-03-09	13.070	13.460	12.200	13.460	13.072	44,131,865
2022-03-08	12.930	13.720	12.930	13.220	12.839	40,900,297
2022-03-07	13.260	13.440	13.030	13.330	12.946	33,662,721
2022-03-04	14.000	14.100	13.260	13.280	12.898	44,348,704
2022-03-03	14.270	14.890	13.900	14.000	13.597	64,838,812
2022-03-02	14.260	15.880	14.080	14.440	14.024	98,886,207
2022-03-01	13.000	14.520	12.800	14.520	14.102	91,817,390
2022-02-28	13.200	13.200	12.610	13.200	12.820	62,106,024
2022-02-25	12.100	12.240	11.930	12.000	11.654	19,452,859
2022-02-24	12.780	12.780	11.600	12.050	11.703	41,260,209
2022-02-23	12.920	13.030	12.610	12.800	12.431	25,681,659
2022-02-22	13.050	13.180	12.700	12.870	12.499	30,574,577
2022-02-21	13.130	13.760	13.070	13.200	12.820	49,935,357
2022-02-18	12.830	13.980	12.780	13.300	12.917	60,318,599
2022-02-17	12.070	13.500	12.010	13.010	12.635	50,999,106
2022-02-16	12.280	12.780	12.110	12.270	11.917	31,198,134
2022-02-15	12.300	12.400	11.880	12.140	11.790	25,421,400
2022-02-14	12.240	12.670	12.030	12.200	11.849	35,630,592
2022-02-11	12.630	12.950	12.290	12.550	12.189	60,283,493
2022-02-10	12.020	12.800	11.600	12.630	12.266	75,091,478
2022-02-09	10.630	11.640	10.610	11.640	11.305	25,639,566

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	0.2500 CNY
2021-07-16	0.2200 CNY
2020-07-10	0.1400 CNY
2019-05-31	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.