Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.660 | 3.830 | 3.640 | 3.760 | 3.760 | 6,164,801 |
| 2024-07-26 | 3.650 | 3.720 | 3.580 | 3.670 | 3.670 | 6,131,700 |
| 2024-07-25 | 3.450 | 3.630 | 3.430 | 3.630 | 3.630 | 6,342,400 |
| 2024-07-24 | 3.530 | 3.580 | 3.450 | 3.460 | 3.460 | 6,265,650 |
| 2024-07-23 | 3.600 | 3.720 | 3.510 | 3.530 | 3.530 | 8,859,722 |
| 2024-07-22 | 3.580 | 3.680 | 3.550 | 3.650 | 3.650 | 7,429,140 |
| 2024-07-19 | 3.410 | 3.580 | 3.380 | 3.580 | 3.580 | 4,975,740 |
| 2024-07-18 | 3.390 | 3.480 | 3.350 | 3.410 | 3.410 | 3,665,600 |
| 2024-07-17 | 3.460 | 3.530 | 3.380 | 3.390 | 3.390 | 5,362,740 |
| 2024-07-16 | 3.540 | 3.620 | 3.470 | 3.500 | 3.500 | 5,992,900 |
| 2024-07-15 | 3.480 | 3.580 | 3.440 | 3.540 | 3.540 | 8,727,000 |
| 2024-07-12 | 3.260 | 3.470 | 3.250 | 3.470 | 3.470 | 10,129,522 |
| 2024-07-11 | 3.230 | 3.310 | 3.220 | 3.300 | 3.300 | 5,555,022 |
| 2024-07-10 | 3.240 | 3.270 | 3.120 | 3.150 | 3.150 | 5,248,000 |
| 2024-07-09 | 3.320 | 3.380 | 3.170 | 3.260 | 3.260 | 8,408,122 |
| 2024-07-08 | 3.500 | 3.520 | 3.340 | 3.340 | 3.340 | 6,675,811 |
| 2024-07-05 | 3.350 | 3.580 | 3.320 | 3.520 | 3.520 | 7,554,050 |
| 2024-07-04 | 3.650 | 3.650 | 3.430 | 3.430 | 3.430 | 8,885,900 |
| 2024-07-03 | 3.430 | 3.620 | 3.420 | 3.610 | 3.610 | 10,724,161 |
| 2024-07-02 | 3.420 | 3.500 | 3.380 | 3.450 | 3.450 | 5,568,900 |
| 2024-07-01 | 3.380 | 3.380 | 3.350 | 3.380 | 3.380 | 6,390,600 |
| 2024-06-28 | 3.360 | 3.430 | 3.220 | 3.220 | 3.220 | 7,196,402 |
| 2024-06-27 | 3.250 | 3.430 | 3.240 | 3.390 | 3.390 | 6,450,900 |
| 2024-06-26 | 3.160 | 3.290 | 3.100 | 3.280 | 3.280 | 4,667,801 |
| 2024-06-25 | 3.120 | 3.220 | 3.120 | 3.160 | 3.160 | 4,469,400 |
| 2024-06-24 | 3.250 | 3.270 | 3.120 | 3.120 | 3.120 | 6,390,700 |
| 2024-06-21 | 3.140 | 3.280 | 3.100 | 3.280 | 3.280 | 7,167,363 |
| 2024-06-20 | 3.230 | 3.290 | 3.100 | 3.120 | 3.120 | 4,977,400 |
| 2024-06-19 | 3.200 | 3.300 | 3.170 | 3.240 | 3.240 | 4,241,800 |
| 2024-06-18 | 3.200 | 3.250 | 3.150 | 3.210 | 3.210 | 4,446,700 |
| 2024-06-17 | 3.110 | 3.280 | 3.060 | 3.220 | 3.220 | 6,145,316 |
| 2024-06-14 | 3.190 | 3.260 | 3.120 | 3.130 | 3.130 | 7,155,502 |
| 2024-06-13 | 3.020 | 3.150 | 2.990 | 3.100 | 3.100 | 5,533,002 |
| 2024-06-12 | 2.920 | 3.070 | 2.910 | 3.050 | 3.050 | 6,841,140 |
| 2024-06-11 | 2.760 | 2.920 | 2.740 | 2.920 | 2.920 | 5,766,201 |
| 2024-06-07 | 2.780 | 2.800 | 2.720 | 2.780 | 2.780 | 4,521,550 |
| 2024-06-06 | 2.790 | 2.850 | 2.720 | 2.720 | 2.720 | 5,953,638 |
| 2024-06-05 | 2.780 | 2.970 | 2.700 | 2.860 | 2.860 | 9,332,857 |
| 2024-06-04 | 2.840 | 2.870 | 2.840 | 2.840 | 2.840 | 7,112,900 |
| 2024-06-03 | 3.070 | 3.100 | 2.990 | 2.990 | 2.990 | 5,131,601 |
| 2024-05-31 | 3.200 | 3.270 | 3.130 | 3.150 | 3.150 | 5,680,113 |
| 2024-05-30 | 3.170 | 3.320 | 3.120 | 3.250 | 3.250 | 10,413,240 |
| 2024-05-29 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 904,200 |
| 2024-05-28 | 3.040 | 3.130 | 3.000 | 3.020 | 3.020 | 3,917,164 |
| 2024-05-27 | 3.150 | 3.160 | 3.000 | 3.040 | 3.040 | 5,616,114 |
| 2024-05-24 | 3.090 | 3.210 | 3.030 | 3.160 | 3.160 | 7,393,850 |
| 2024-05-23 | 3.270 | 3.270 | 3.130 | 3.130 | 3.130 | 8,801,150 |
| 2024-05-22 | 3.250 | 3.320 | 3.220 | 3.290 | 3.290 | 4,771,250 |
| 2024-05-21 | 3.410 | 3.420 | 3.270 | 3.270 | 3.270 | 8,956,200 |
| 2024-05-20 | 3.480 | 3.540 | 3.420 | 3.440 | 3.440 | 6,622,466 |
| 2024-05-17 | 3.510 | 3.540 | 3.400 | 3.520 | 3.520 | 8,146,304 |
| 2024-05-16 | 3.500 | 3.640 | 3.480 | 3.570 | 3.570 | 6,422,000 |
| 2024-05-15 | 3.450 | 3.550 | 3.430 | 3.520 | 3.520 | 5,648,712 |
| 2024-05-14 | 3.360 | 3.490 | 3.350 | 3.470 | 3.470 | 7,501,811 |
| 2024-05-13 | 3.580 | 3.580 | 3.390 | 3.390 | 3.390 | 8,712,400 |
| 2024-05-10 | 3.750 | 3.790 | 3.550 | 3.570 | 3.570 | 11,588,726 |
| 2024-05-09 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 4,390,100 |
| 2024-05-08 | 3.870 | 3.880 | 3.720 | 3.750 | 3.750 | 4,623,900 |
| 2024-05-07 | 3.710 | 3.890 | 3.710 | 3.870 | 3.870 | 5,440,992 |
| 2024-05-06 | 3.940 | 3.980 | 3.760 | 3.790 | 3.790 | 9,563,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-07 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.