Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.020	7.020	7.020	7.020	7.020	227,200
2023-05-04	7.390	7.390	7.390	7.390	7.390	318,400
2023-04-28	7.780	7.780	7.780	7.780	7.780	0
2023-04-27	8.010	8.010	7.770	7.780	7.780	6,624,200
2023-04-26	7.820	8.110	7.780	8.000	8.000	7,130,415
2023-04-25	8.030	8.030	7.670	7.820	7.820	8,259,680
2023-04-24	8.000	8.100	7.930	8.030	8.030	5,231,550
2023-04-21	8.240	8.360	8.000	8.020	8.020	9,497,815
2023-04-20	8.180	8.310	7.850	8.300	8.300	16,098,991
2023-04-19	8.510	8.610	8.460	8.540	8.540	6,555,900
2023-04-18	8.650	8.660	8.460	8.510	8.510	8,060,225
2023-04-17	8.710	8.720	8.590	8.640	8.640	6,619,200
2023-04-14	8.680	8.760	8.610	8.710	8.710	6,322,552
2023-04-13	9.010	9.010	8.670	8.680	8.680	13,057,769
2023-04-12	8.910	9.010	8.850	9.000	9.000	8,662,455
2023-04-11	9.190	9.210	8.850	8.910	8.910	13,938,085
2023-04-10	9.540	9.570	9.190	9.200	9.200	13,392,615
2023-04-07	9.370	9.580	9.340	9.540	9.540	9,826,279
2023-04-06	9.450	9.450	9.320	9.370	9.370	9,604,274
2023-04-04	9.710	9.750	9.410	9.490	9.490	14,980,600
2023-04-03	9.610	9.780	9.490	9.780	9.780	15,776,036
2023-03-31	9.520	9.740	9.480	9.610	9.610	9,189,966
2023-03-30	9.600	9.640	9.350	9.530	9.530	12,207,345
2023-03-29	9.660	9.760	9.480	9.650	9.650	13,163,803
2023-03-28	9.990	10.010	9.630	9.660	9.660	17,905,144
2023-03-27	10.100	10.190	9.860	9.990	9.990	22,425,807
2023-03-24	9.860	10.190	9.720	10.130	10.130	35,574,763
2023-03-23	9.870	9.900	9.740	9.850	9.850	16,199,730
2023-03-22	9.680	9.950	9.660	9.910	9.910	26,475,363
2023-03-21	9.610	9.730	9.500	9.700	9.700	15,538,836
2023-03-20	9.410	9.760	9.360	9.720	9.720	23,680,372
2023-03-17	9.340	9.560	9.290	9.430	9.430	13,964,822
2023-03-16	9.620	9.640	9.240	9.280	9.280	15,030,457
2023-03-15	9.550	9.830	9.550	9.620	9.620	14,568,437
2023-03-14	9.490	9.900	9.470	9.640	9.640	18,324,398
2023-03-13	9.650	9.650	9.320	9.490	9.490	16,150,349
2023-03-10	10.000	10.050	9.570	9.570	9.570	26,898,604
2023-03-09	10.160	10.200	9.920	10.070	10.070	30,800,828
2023-03-08	9.800	10.480	9.730	10.260	10.260	52,563,280
2023-03-07	9.730	9.960	9.600	9.890	9.890	29,915,396
2023-03-06	9.780	9.820	9.640	9.680	9.680	9,733,360
2023-03-03	9.840	9.860	9.700	9.780	9.780	11,605,583
2023-03-02	9.870	9.930	9.770	9.800	9.800	15,856,983
2023-03-01	9.580	9.940	9.550	9.900	9.900	25,583,139
2023-02-28	9.520	9.640	9.420	9.580	9.580	12,508,124
2023-02-27	9.670	9.720	9.430	9.450	9.450	13,207,339
2023-02-24	9.750	9.820	9.620	9.650	9.650	14,890,721
2023-02-23	9.990	10.140	9.720	9.810	9.810	25,236,261
2023-02-22	9.960	10.120	9.830	9.960	9.960	22,042,039
2023-02-21	9.840	10.260	9.790	10.060	10.060	38,710,454
2023-02-20	10.010	10.020	9.510	9.830	9.830	33,661,412
2023-02-17	9.620	10.500	9.580	9.980	9.980	55,899,065
2023-02-16	9.950	10.040	9.530	9.620	9.620	33,742,793
2023-02-15	9.920	10.090	9.850	10.000	10.000	20,467,726
2023-02-14	9.940	10.070	9.900	9.980	9.980	17,982,124
2023-02-13	9.900	10.030	9.890	9.950	9.950	18,448,289
2023-02-10	10.100	10.100	9.780	9.890	9.890	33,456,298
2023-02-09	10.040	10.190	9.910	10.140	10.140	26,426,597
2023-02-08	10.350	10.360	10.080	10.150	10.150	35,107,838
2023-02-07	10.350	10.520	10.180	10.480	10.480	59,856,896

← NewerPage 15 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.