Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.000	10.980	9.920	10.660	10.660	92,304,834
2023-02-03	9.900	9.990	9.690	9.980	9.980	30,606,171
2023-02-02	10.060	10.150	9.880	9.950	9.950	36,566,883
2023-02-01	9.820	10.250	9.740	10.150	10.150	46,712,209
2023-01-31	9.660	9.950	9.600	9.880	9.880	41,068,328
2023-01-30	9.700	10.150	9.590	9.950	9.950	62,442,684
2023-01-20	9.280	9.670	9.250	9.540	9.540	43,886,456
2023-01-19	9.350	9.420	9.200	9.240	9.240	31,456,366
2023-01-18	9.320	9.490	9.250	9.450	9.450	40,702,816
2023-01-17	9.420	9.550	9.260	9.360	9.360	44,973,028
2023-01-16	9.850	9.950	9.470	9.480	9.480	73,001,429
2023-01-13	11.020	11.160	9.950	10.180	10.180	98,987,775
2023-01-12	11.480	11.720	10.880	10.880	10.880	110,858,495
2023-01-11	10.900	12.090	10.760	12.090	12.090	141,787,238
2023-01-10	11.050	11.280	10.350	10.990	10.990	114,455,086
2023-01-09	11.600	12.000	10.500	10.900	10.900	139,825,115
2023-01-06	10.430	11.010	10.290	11.010	11.010	130,291,094
2023-01-05	9.400	10.010	9.220	10.010	10.010	112,265,015
2023-01-04	8.280	9.100	8.190	9.100	9.100	26,890,005
2023-01-03	7.960	8.340	7.930	8.270	8.270	11,340,377
2022-12-30	7.890	8.020	7.800	7.980	7.980	7,410,965
2022-12-29	8.000	8.030	7.830	7.850	7.850	5,687,800
2022-12-28	8.080	8.100	7.940	8.030	8.030	6,573,655
2022-12-27	8.170	8.170	8.030	8.130	8.130	6,596,789
2022-12-26	7.940	8.160	7.900	8.150	8.150	7,444,901
2022-12-23	7.930	8.080	7.880	7.960	7.960	6,620,264
2022-12-22	8.140	8.180	7.910	7.930	7.930	8,236,523
2022-12-21	8.320	8.320	8.040	8.060	8.060	7,910,017
2022-12-20	8.280	8.360	8.100	8.320	8.320	6,367,599
2022-12-19	8.340	8.460	8.220	8.280	8.280	8,687,424
2022-12-16	8.620	8.650	8.340	8.350	8.350	12,016,600
2022-12-15	8.620	8.640	8.500	8.610	8.610	8,335,187
2022-12-14	8.810	8.890	8.520	8.580	8.580	19,298,819
2022-12-13	9.200	9.290	8.980	8.980	8.980	17,011,029
2022-12-12	8.840	9.010	8.740	9.000	9.000	9,395,740
2022-12-09	9.030	9.080	8.860	8.870	8.870	12,645,086
2022-12-08	9.130	9.140	8.920	8.990	8.990	13,882,683
2022-12-07	9.300	9.300	9.060	9.100	9.100	14,925,028
2022-12-06	9.500	9.510	9.210	9.300	9.300	18,164,948
2022-12-05	9.430	9.680	9.400	9.510	9.510	23,390,325
2022-12-02	9.410	9.640	9.200	9.540	9.540	29,513,419
2022-12-01	9.260	9.440	9.210	9.300	9.300	21,416,059
2022-11-30	9.590	9.660	9.200	9.250	9.250	31,135,607
2022-11-29	9.360	9.550	9.140	9.530	9.530	33,608,474
2022-11-28	9.000	9.120	8.320	9.020	9.020	18,094,757
2022-11-25	9.080	9.480	9.080	9.240	9.240	22,238,190
2022-11-24	9.070	9.400	9.070	9.120	9.120	23,062,296
2022-11-23	9.240	9.340	8.900	9.000	9.000	21,926,348
2022-11-22	9.530	9.620	9.210	9.330	9.330	23,642,739
2022-11-21	9.310	9.690	9.140	9.620	9.620	30,595,515
2022-11-18	10.000	10.010	9.450	9.510	9.510	44,792,843
2022-11-17	9.990	10.200	9.890	10.080	10.080	43,210,989
2022-11-16	9.640	10.490	9.540	10.240	10.240	70,851,299
2022-11-15	9.470	10.260	9.350	9.640	9.640	56,900,317
2022-11-14	9.350	9.610	9.160	9.610	9.610	52,439,013
2022-11-11	9.160	9.450	9.000	9.250	9.250	46,112,862
2022-11-10	8.900	9.150	8.870	8.980	8.980	23,141,194
2022-11-09	9.060	9.380	9.000	9.010	9.010	32,055,596
2022-11-08	9.200	9.560	9.110	9.150	9.150	46,146,720
2022-11-07	8.960	9.150	8.940	9.060	9.060	28,126,781

← NewerPage 16 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.