Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.760	6.050	5.760	6.020	6.020	5,062,000
2024-01-24	5.630	5.770	5.560	5.760	5.760	4,577,400
2024-01-23	5.320	5.700	5.320	5.600	5.600	5,499,400
2024-01-22	5.730	5.750	5.510	5.510	5.510	6,507,000
2024-01-19	5.810	5.960	5.770	5.800	5.800	3,783,018
2024-01-18	6.100	6.100	5.800	5.900	5.900	10,380,009
2024-01-17	6.350	6.350	6.110	6.110	6.110	3,230,951
2024-01-16	6.440	6.440	6.270	6.360	6.360	2,906,400
2024-01-15	6.340	6.450	6.300	6.420	6.420	1,560,500
2024-01-12	6.470	6.490	6.380	6.390	6.390	2,025,800
2024-01-11	6.370	6.490	6.310	6.480	6.480	2,776,000
2024-01-10	6.390	6.420	6.280	6.370	6.370	1,907,200
2024-01-09	6.290	6.400	6.270	6.380	6.380	3,195,000
2024-01-08	6.540	6.540	6.270	6.280	6.280	3,551,900
2024-01-05	6.660	6.720	6.480	6.550	6.550	6,329,000
2024-01-04	6.610	6.670	6.570	6.660	6.660	3,221,400
2024-01-03	6.550	6.670	6.550	6.590	6.590	2,506,600
2024-01-02	6.600	6.680	6.520	6.590	6.590	3,991,300
2023-12-29	6.400	6.500	6.380	6.490	6.490	2,264,800
2023-12-28	6.320	6.450	6.280	6.400	6.400	3,511,210
2023-12-27	6.320	6.340	6.270	6.340	6.340	1,741,600
2023-12-26	6.250	6.370	6.200	6.310	6.310	3,612,500
2023-12-25	6.200	6.290	6.170	6.230	6.230	1,788,600
2023-12-22	6.390	6.420	6.180	6.210	6.210	3,974,100
2023-12-21	6.270	6.410	6.220	6.390	6.390	3,377,100
2023-12-20	6.410	6.450	6.300	6.310	6.310	3,931,200
2023-12-19	6.450	6.480	6.340	6.390	6.390	4,227,600
2023-12-18	6.580	6.650	6.460	6.470	6.470	3,685,000
2023-12-15	6.550	6.620	6.520	6.560	6.560	2,133,000
2023-12-14	6.530	6.640	6.530	6.570	6.570	4,159,100
2023-12-13	6.760	6.810	6.510	6.520	6.520	7,211,600
2023-12-12	6.770	6.850	6.750	6.780	6.780	4,621,200
2023-12-11	6.700	6.850	6.640	6.770	6.770	4,966,100
2023-12-08	6.650	6.770	6.620	6.700	6.700	3,877,200
2023-12-07	6.710	6.790	6.560	6.640	6.640	5,449,200
2023-12-06	6.570	6.780	6.570	6.710	6.710	8,255,100
2023-12-05	6.800	6.850	6.610	6.620	6.620	12,482,800
2023-12-04	6.510	6.830	6.510	6.820	6.820	15,571,610
2023-12-01	6.480	6.620	6.430	6.500	6.500	6,732,750
2023-11-30	6.400	6.660	6.370	6.480	6.480	12,056,069
2023-11-29	6.230	6.510	6.220	6.430	6.430	10,299,505
2023-11-28	6.100	6.250	6.080	6.240	6.240	5,470,733
2023-11-27	6.080	6.140	6.040	6.120	6.120	4,707,355
2023-11-24	6.200	6.330	6.120	6.140	6.140	6,687,298
2023-11-23	6.150	6.230	6.120	6.200	6.200	4,011,800
2023-11-22	6.080	6.260	6.060	6.150	6.150	6,709,500
2023-11-21	6.080	6.150	6.080	6.090	6.090	3,961,382
2023-11-20	6.130	6.150	6.070	6.080	6.080	5,744,100
2023-11-17	6.120	6.160	6.110	6.130	6.130	3,174,000
2023-11-16	6.150	6.190	6.110	6.120	6.120	4,086,000
2023-11-15	6.150	6.160	6.070	6.120	6.120	3,359,100
2023-11-14	6.040	6.170	6.010	6.120	6.120	5,413,900
2023-11-13	5.940	6.100	5.940	6.070	6.070	4,095,300
2023-11-10	5.960	5.960	5.900	5.940	5.940	2,802,100
2023-11-09	6.020	6.050	5.940	5.970	5.970	5,045,000
2023-11-08	5.910	6.230	5.900	6.030	6.030	10,907,298
2023-11-07	5.870	5.980	5.810	5.930	5.930	4,702,100
2023-11-06	5.790	5.920	5.790	5.870	5.870	3,502,000
2023-11-03	5.720	5.820	5.720	5.800	5.800	2,530,711
2023-11-02	5.710	5.860	5.700	5.760	5.760	4,463,511

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.