Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.700	5.750	5.670	5.710	5.710	2,535,611
2023-10-31	5.720	5.750	5.630	5.690	5.690	3,790,283
2023-10-30	5.590	5.740	5.550	5.710	5.710	3,574,263
2023-10-27	5.500	5.610	5.490	5.590	5.590	3,632,196
2023-10-26	5.530	5.570	5.420	5.530	5.530	3,138,202
2023-10-25	5.520	5.600	5.480	5.550	5.550	2,891,800
2023-10-24	5.420	5.540	5.310	5.510	5.510	3,097,200
2023-10-23	5.730	5.730	5.460	5.460	5.460	4,862,800
2023-10-20	5.700	5.790	5.700	5.750	5.750	1,782,300
2023-10-19	5.720	5.810	5.710	5.720	5.720	2,057,300
2023-10-18	5.890	5.920	5.740	5.760	5.760	3,823,334
2023-10-17	5.940	5.970	5.900	5.910	5.910	2,915,000
2023-10-16	6.000	6.000	5.920	5.960	5.960	2,752,500
2023-10-13	5.970	6.000	5.950	6.000	6.000	2,567,800
2023-10-12	5.980	6.030	5.930	6.000	6.000	3,513,500
2023-10-11	6.050	6.090	5.940	5.980	5.980	3,868,900
2023-10-10	5.950	6.130	5.950	6.040	6.040	4,463,221
2023-10-09	6.030	6.030	5.930	5.940	5.940	4,069,500
2023-09-28	5.950	6.080	5.910	6.030	6.030	5,576,700
2023-09-27	5.900	5.960	5.880	5.910	5.910	2,938,801
2023-09-26	5.870	5.930	5.860	5.880	5.880	2,290,101
2023-09-25	6.050	6.080	5.870	5.880	5.880	7,280,800
2023-09-22	5.950	6.140	5.950	6.080	6.080	6,547,900
2023-09-21	6.030	6.150	5.960	6.020	6.020	6,006,700
2023-09-20	6.040	6.180	6.010	6.080	6.080	8,188,100
2023-09-19	5.930	6.060	5.930	6.030	6.030	5,096,615
2023-09-18	5.870	5.960	5.860	5.950	5.950	3,252,800
2023-09-15	5.870	5.930	5.830	5.890	5.890	3,332,802
2023-09-14	5.830	5.930	5.830	5.870	5.870	2,261,400
2023-09-13	5.960	5.960	5.820	5.850	5.850	4,489,300
2023-09-12	5.980	6.010	5.950	5.960	5.960	2,869,600
2023-09-11	6.020	6.050	5.950	6.000	6.000	2,936,200
2023-09-08	5.990	6.060	5.920	6.010	6.010	3,424,300
2023-09-07	6.050	6.060	5.980	5.980	5.980	4,183,900
2023-09-06	6.140	6.140	6.020	6.080	6.080	4,684,600
2023-09-05	6.090	6.200	6.080	6.090	6.090	4,760,450
2023-09-04	6.110	6.210	6.080	6.130	6.130	7,177,000
2023-09-01	5.960	6.170	5.930	6.100	6.100	8,055,947
2023-08-31	5.960	6.040	5.920	5.940	5.940	5,794,900
2023-08-30	5.860	6.070	5.850	6.060	6.060	7,758,080
2023-08-29	5.660	5.880	5.650	5.860	5.860	4,794,250
2023-08-28	5.890	5.950	5.690	5.720	5.720	7,792,400
2023-08-25	5.750	5.820	5.700	5.720	5.720	4,293,400
2023-08-24	5.850	5.870	5.700	5.800	5.800	5,038,900
2023-08-23	5.960	5.970	5.820	5.820	5.820	5,122,800
2023-08-22	6.170	6.210	5.860	6.000	6.000	10,340,202
2023-08-21	6.220	6.330	6.160	6.170	6.170	6,605,502
2023-08-18	6.090	6.350	6.080	6.200	6.200	11,595,200
2023-08-17	6.060	6.120	6.010	6.090	6.090	4,518,500
2023-08-16	5.970	6.090	5.970	6.050	6.050	4,280,191
2023-08-15	6.070	6.070	5.950	6.000	6.000	4,470,200
2023-08-14	5.980	6.070	5.910	6.050	6.050	4,072,300
2023-08-11	6.100	6.120	6.010	6.010	6.010	3,340,700
2023-08-10	5.950	6.140	5.940	6.120	6.120	6,244,200
2023-08-09	6.030	6.060	5.950	5.960	5.960	4,678,745
2023-08-08	6.070	6.130	6.040	6.050	6.050	2,988,002
2023-08-07	6.170	6.180	6.060	6.070	6.070	4,833,700
2023-08-04	6.120	6.210	6.090	6.190	6.190	6,885,900
2023-08-03	6.160	6.160	6.070	6.110	6.110	4,543,500
2023-08-02	6.140	6.220	6.120	6.170	6.170	5,555,091

← NewerPage 13 of 21 · 1,212 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.