Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.130	6.230	6.110	6.140	6.140	5,546,800
2023-07-31	6.090	6.180	6.060	6.130	6.130	5,275,915
2023-07-28	6.050	6.090	5.980	6.070	6.070	5,551,106
2023-07-27	6.150	6.220	6.060	6.060	6.060	4,558,600
2023-07-26	6.090	6.220	6.060	6.160	6.160	7,635,800
2023-07-25	6.050	6.120	6.050	6.100	6.100	3,993,006
2023-07-24	6.120	6.130	6.000	6.020	6.020	3,684,400
2023-07-21	6.010	6.120	5.990	6.100	6.100	5,155,045
2023-07-20	6.120	6.130	5.980	6.010	6.010	5,443,900
2023-07-19	6.120	6.160	6.080	6.110	6.110	3,461,546
2023-07-18	6.120	6.170	6.060	6.130	6.130	4,580,200
2023-07-17	6.000	6.190	5.970	6.150	6.150	8,383,091
2023-07-14	5.900	6.070	5.890	6.020	6.020	5,964,691
2023-07-13	5.930	5.980	5.860	5.910	5.910	5,736,900
2023-07-12	6.100	6.120	5.930	5.940	5.940	8,250,900
2023-07-11	6.080	6.150	6.020	6.130	6.130	5,441,668
2023-07-10	6.070	6.080	6.020	6.050	6.050	3,179,300
2023-07-07	6.160	6.160	6.020	6.040	6.040	6,157,400
2023-07-06	6.300	6.310	6.100	6.170	6.170	8,360,400
2023-07-05	6.230	6.430	6.200	6.320	6.320	6,753,300
2023-07-04	6.160	6.300	6.120	6.260	6.260	7,021,055
2023-07-03	6.110	6.190	6.070	6.160	6.160	5,289,017
2023-06-30	6.100	6.220	6.080	6.100	6.100	7,587,300
2023-06-29	6.080	6.300	6.070	6.120	6.120	9,642,900
2023-06-28	6.440	6.440	6.010	6.100	6.100	14,072,645
2023-06-27	5.960	6.220	5.920	6.220	6.220	9,459,010
2023-06-26	5.760	6.010	5.720	5.920	5.920	8,834,230
2023-06-21	5.790	5.890	5.770	5.780	5.780	6,887,900
2023-06-20	6.010	6.070	5.750	5.770	5.770	10,940,201
2023-06-19	5.930	6.130	5.890	6.020	6.020	10,769,099
2023-06-16	5.790	6.040	5.770	5.910	5.910	10,456,741
2023-06-15	5.890	5.920	5.750	5.800	5.800	10,607,591
2023-06-14	5.540	5.830	5.530	5.830	5.830	16,584,364
2023-06-13	5.480	5.600	5.470	5.550	5.550	4,923,045
2023-06-12	5.580	5.590	5.400	5.520	5.520	6,011,400
2023-06-09	5.610	5.640	5.430	5.490	5.490	10,818,938
2023-06-08	5.700	5.710	5.590	5.620	5.620	6,076,300
2023-06-07	5.570	5.800	5.530	5.690	5.690	8,719,441
2023-06-06	5.740	5.820	5.540	5.560	5.560	9,478,640
2023-06-05	5.530	5.770	5.500	5.750	5.750	10,997,301
2023-06-02	5.420	5.650	5.420	5.580	5.580	8,427,307
2023-06-01	5.510	5.530	5.390	5.450	5.450	6,808,242
2023-05-31	5.440	5.600	5.420	5.540	5.540	7,893,810
2023-05-30	5.340	5.450	5.130	5.450	5.450	10,792,063
2023-05-29	5.650	5.680	5.370	5.370	5.370	17,384,687
2023-05-26	5.650	5.710	5.560	5.650	5.650	9,092,087
2023-05-25	5.820	5.900	5.570	5.680	5.680	16,597,006
2023-05-24	6.020	6.090	5.860	5.860	5.860	15,189,291
2023-05-23	5.890	6.190	5.880	6.050	6.050	15,147,334
2023-05-22	5.700	6.000	5.700	5.930	5.930	12,524,731
2023-05-19	5.750	5.830	5.650	5.790	5.790	14,711,201
2023-05-18	5.720	5.930	5.650	5.820	5.820	18,978,446
2023-05-17	5.560	5.820	5.560	5.810	5.810	22,259,014
2023-05-16	5.590	5.710	5.490	5.540	5.540	16,045,381
2023-05-15	5.850	5.940	5.630	5.630	5.630	26,694,709
2023-05-12	5.720	6.010	5.720	5.930	5.930	37,665,347
2023-05-11	5.720	5.720	5.720	5.720	5.720	709,800
2023-05-10	6.020	6.020	6.020	6.020	6.020	330,300
2023-05-09	6.340	6.340	6.340	6.340	6.340	352,400
2023-05-08	6.670	6.670	6.670	6.670	6.670	250,600

← NewerPage 14 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.