Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.970 | 3.970 | 3.890 | 3.890 | 3.890 | 5,696,701 |
| 2024-04-29 | 3.970 | 4.130 | 3.950 | 4.090 | 4.090 | 3,816,280 |
| 2024-04-26 | 3.840 | 4.010 | 3.830 | 3.970 | 3.970 | 4,781,801 |
| 2024-04-25 | 3.870 | 3.980 | 3.800 | 3.870 | 3.870 | 4,790,100 |
| 2024-04-24 | 3.830 | 3.920 | 3.830 | 3.850 | 3.850 | 3,478,500 |
| 2024-04-23 | 3.720 | 3.910 | 3.680 | 3.880 | 3.880 | 6,767,400 |
| 2024-04-22 | 3.660 | 3.720 | 3.610 | 3.720 | 3.720 | 10,654,145 |
| 2024-04-19 | 3.700 | 3.730 | 3.540 | 3.540 | 3.540 | 5,976,600 |
| 2024-04-18 | 3.830 | 3.840 | 3.720 | 3.730 | 3.730 | 6,731,482 |
| 2024-04-17 | 3.750 | 4.040 | 3.750 | 3.850 | 3.850 | 15,114,301 |
| 2024-04-16 | 4.070 | 4.070 | 3.950 | 3.950 | 3.950 | 2,268,100 |
| 2024-04-15 | 4.200 | 4.250 | 4.160 | 4.160 | 4.160 | 4,736,900 |
| 2024-04-12 | 4.590 | 4.640 | 4.380 | 4.380 | 4.380 | 8,053,500 |
| 2024-04-11 | 4.620 | 4.690 | 4.580 | 4.610 | 4.610 | 3,829,271 |
| 2024-04-10 | 4.690 | 4.710 | 4.530 | 4.620 | 4.620 | 5,799,692 |
| 2024-04-09 | 4.560 | 4.720 | 4.560 | 4.710 | 4.710 | 4,568,087 |
| 2024-04-08 | 4.650 | 4.740 | 4.560 | 4.590 | 4.590 | 6,249,901 |
| 2024-04-03 | 4.650 | 4.670 | 4.500 | 4.650 | 4.650 | 6,356,924 |
| 2024-04-02 | 4.530 | 4.640 | 4.510 | 4.630 | 4.630 | 6,483,692 |
| 2024-04-01 | 4.410 | 4.560 | 4.410 | 4.540 | 4.540 | 6,864,924 |
| 2024-03-29 | 4.370 | 4.470 | 4.350 | 4.410 | 4.410 | 3,645,500 |
| 2024-03-28 | 4.440 | 4.530 | 4.400 | 4.400 | 4.400 | 8,726,500 |
| 2024-03-27 | 4.520 | 4.550 | 4.320 | 4.320 | 4.320 | 6,777,000 |
| 2024-03-26 | 4.400 | 4.570 | 4.360 | 4.550 | 4.550 | 8,619,500 |
| 2024-03-25 | 4.360 | 4.590 | 4.290 | 4.400 | 4.400 | 8,607,000 |
| 2024-03-22 | 4.520 | 4.530 | 4.360 | 4.390 | 4.390 | 6,876,900 |
| 2024-03-21 | 4.590 | 4.620 | 4.480 | 4.530 | 4.530 | 5,969,000 |
| 2024-03-20 | 4.480 | 4.640 | 4.440 | 4.590 | 4.590 | 8,839,600 |
| 2024-03-19 | 4.610 | 4.730 | 4.590 | 4.630 | 4.630 | 5,718,900 |
| 2024-03-18 | 4.620 | 4.690 | 4.570 | 4.600 | 4.600 | 6,042,400 |
| 2024-03-15 | 4.360 | 4.600 | 4.340 | 4.600 | 4.600 | 8,704,600 |
| 2024-03-14 | 4.470 | 4.520 | 4.310 | 4.380 | 4.380 | 6,401,800 |
| 2024-03-13 | 4.500 | 4.530 | 4.430 | 4.460 | 4.460 | 4,897,100 |
| 2024-03-12 | 4.470 | 4.570 | 4.390 | 4.530 | 4.530 | 9,092,500 |
| 2024-03-11 | 4.240 | 4.460 | 4.240 | 4.460 | 4.460 | 9,621,600 |
| 2024-03-08 | 4.140 | 4.260 | 4.070 | 4.250 | 4.250 | 5,864,400 |
| 2024-03-07 | 4.330 | 4.370 | 4.160 | 4.160 | 4.160 | 8,426,125 |
| 2024-03-06 | 4.320 | 4.440 | 4.230 | 4.320 | 4.320 | 8,840,000 |
| 2024-03-05 | 4.070 | 4.270 | 4.040 | 4.270 | 4.270 | 10,427,500 |
| 2024-03-04 | 4.250 | 4.290 | 4.070 | 4.070 | 4.070 | 13,168,476 |
| 2024-03-01 | 4.520 | 4.520 | 4.280 | 4.280 | 4.280 | 13,867,900 |
| 2024-02-29 | 4.350 | 4.510 | 4.300 | 4.500 | 4.500 | 7,525,038 |
| 2024-02-28 | 4.720 | 4.800 | 4.470 | 4.470 | 4.470 | 9,629,101 |
| 2024-02-27 | 4.600 | 4.750 | 4.540 | 4.700 | 4.700 | 6,159,204 |
| 2024-02-26 | 4.700 | 4.760 | 4.590 | 4.630 | 4.630 | 9,152,203 |
| 2024-02-23 | 4.350 | 4.570 | 4.300 | 4.570 | 4.570 | 6,843,100 |
| 2024-02-22 | 4.270 | 4.370 | 4.250 | 4.350 | 4.350 | 7,334,456 |
| 2024-02-21 | 4.240 | 4.460 | 4.200 | 4.340 | 4.340 | 11,070,337 |
| 2024-02-20 | 4.120 | 4.330 | 4.000 | 4.270 | 4.270 | 12,074,268 |
| 2024-02-19 | 4.060 | 4.220 | 3.860 | 4.210 | 4.210 | 15,687,800 |
| 2024-02-08 | 3.970 | 4.150 | 3.970 | 4.060 | 4.060 | 9,418,374 |
| 2024-02-07 | 4.180 | 4.210 | 4.180 | 4.180 | 4.180 | 6,570,550 |
| 2024-02-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 740,000 |
| 2024-02-05 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 128,400 |
| 2024-02-02 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 305,000 |
| 2024-02-01 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,024,300 |
| 2024-01-31 | 5.400 | 5.490 | 5.400 | 5.400 | 5.400 | 3,596,000 |
| 2024-01-30 | 5.690 | 5.800 | 5.580 | 5.680 | 5.680 | 3,179,798 |
| 2024-01-29 | 5.980 | 6.010 | 5.660 | 5.710 | 5.710 | 4,488,381 |
| 2024-01-26 | 6.030 | 6.080 | 5.940 | 5.960 | 5.960 | 3,586,700 |
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.