Sunyard System Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.190	10.580	9.950	10.580	10.275	17,222,604
2022-02-07	10.100	10.380	10.020	10.280	9.984	15,174,505
2022-01-28	9.990	10.280	9.610	9.890	9.605	20,850,669
2022-01-27	11.190	11.280	10.200	10.200	9.906	31,053,293
2022-01-26	11.130	12.200	11.100	11.330	11.004	27,099,677
2022-01-25	12.190	12.190	11.100	11.200	10.877	33,264,976
2022-01-24	12.040	12.810	11.960	12.300	11.946	42,064,325
2022-01-21	11.430	12.450	11.210	12.070	11.722	43,061,522
2022-01-20	11.770	11.830	11.100	11.340	11.013	24,039,035
2022-01-19	11.690	11.920	11.540	11.810	11.470	19,920,889
2022-01-18	11.920	12.230	11.700	11.760	11.421	33,342,342
2022-01-17	11.210	12.180	11.210	11.920	11.577	32,634,357
2022-01-14	11.000	11.330	10.920	11.110	10.790	13,576,407
2022-01-13	11.760	11.760	11.030	11.080	10.761	19,713,733
2022-01-12	11.250	11.750	11.180	11.580	11.247	19,268,461
2022-01-11	11.220	11.470	11.100	11.210	10.887	13,732,331
2022-01-10	11.210	11.420	10.860	11.300	10.975	17,560,049
2022-01-07	11.600	11.770	11.190	11.230	10.907	25,034,138
2022-01-06	11.990	12.100	11.330	11.650	11.315	29,329,254
2022-01-05	12.230	12.590	11.900	12.200	11.849	24,360,378
2022-01-04	12.180	12.680	11.980	12.320	11.965	32,332,397
2021-12-31	12.400	12.850	12.180	12.240	11.888	32,192,015
2021-12-30	11.640	12.880	11.600	12.480	12.121	44,447,718
2021-12-29	12.100	12.100	11.620	11.710	11.373	34,218,567
2021-12-28	10.990	12.110	10.930	12.110	11.761	39,238,279
2021-12-27	11.310	11.650	10.800	11.010	10.693	23,404,319
2021-12-24	11.140	11.630	11.030	11.310	10.984	30,025,792
2021-12-23	11.380	11.600	11.110	11.130	10.809	29,478,312
2021-12-22	11.470	12.270	11.060	11.380	11.052	56,139,269
2021-12-21	10.370	11.480	10.370	11.480	11.149	32,875,238
2021-12-20	10.410	10.640	10.340	10.440	10.139	25,201,131
2021-12-17	10.600	10.650	10.260	10.260	9.965	27,177,762
2021-12-16	10.520	10.960	10.310	10.590	10.285	51,070,940
2021-12-15	9.450	10.400	9.410	10.400	10.101	29,321,481
2021-12-14	9.350	9.480	9.300	9.450	9.178	7,348,911
2021-12-13	9.310	9.450	9.160	9.420	9.149	8,594,072
2021-12-10	9.650	9.650	9.330	9.350	9.081	11,502,953
2021-12-09	9.690	9.840	9.610	9.660	9.382	8,091,514
2021-12-08	9.670	9.900	9.650	9.730	9.450	9,343,498
2021-12-07	9.630	9.730	9.430	9.690	9.411	9,710,445
2021-12-06	9.680	9.860	9.500	9.620	9.343	13,098,019
2021-12-03	9.670	9.930	9.650	9.730	9.450	9,932,938
2021-12-02	10.010	10.040	9.660	9.670	9.392	16,601,708
2021-12-01	10.190	10.380	10.010	10.090	9.799	17,027,688
2021-11-30	9.930	10.400	9.930	10.190	9.897	23,236,971
2021-11-29	9.880	10.160	9.720	10.000	9.712	18,311,481
2021-11-26	9.670	10.150	9.540	10.070	9.780	26,131,517
2021-11-25	9.880	9.900	9.550	9.600	9.324	16,148,813
2021-11-24	9.290	9.860	9.190	9.860	9.576	25,482,508
2021-11-23	9.380	9.500	9.270	9.310	9.042	10,544,473
2021-11-22	9.450	9.490	9.090	9.380	9.110	15,714,809
2021-11-19	9.580	9.590	9.350	9.580	9.304	11,792,623
2021-11-18	9.610	9.780	9.450	9.550	9.275	14,343,007
2021-11-17	9.880	9.880	9.660	9.690	9.411	14,070,794
2021-11-16	9.870	9.960	9.620	9.880	9.595	21,470,606
2021-11-15	9.360	9.880	9.290	9.870	9.586	28,318,542
2021-11-12	8.970	9.470	8.900	9.360	9.090	24,682,217
2021-11-11	8.900	8.970	8.810	8.970	8.712	12,258,063
2021-11-10	8.820	9.030	8.660	8.960	8.702	14,229,513
2021-11-09	8.950	8.960	8.820	8.890	8.634	12,207,596

← NewerPage 20 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.