Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.080	9.200	8.880	9.060	9.060	35,401,262
2022-11-03	8.830	9.020	8.780	9.020	9.020	35,898,374
2022-11-02	8.780	9.010	8.750	8.930	8.930	49,048,472
2022-11-01	8.870	9.190	8.600	8.730	8.730	49,077,331
2022-10-31	7.790	8.620	7.760	8.620	8.620	16,797,197
2022-10-28	8.680	8.680	7.800	7.840	7.840	35,524,949
2022-10-27	8.910	8.970	8.630	8.630	8.630	31,663,896
2022-10-26	8.750	9.080	8.590	9.020	9.020	44,906,420
2022-10-25	8.810	9.310	8.680	8.920	8.920	41,820,954
2022-10-24	9.030	9.780	8.840	9.180	9.180	79,227,779
2022-10-21	8.310	8.890	8.300	8.890	8.890	20,781,097
2022-10-20	8.170	8.250	7.950	8.080	8.080	15,106,801
2022-10-19	8.300	8.320	8.160	8.160	8.160	14,915,901
2022-10-18	8.400	8.460	8.260	8.340	8.340	20,307,135
2022-10-17	8.250	8.500	8.210	8.440	8.440	23,381,454
2022-10-14	8.300	8.400	8.250	8.270	8.270	27,254,679
2022-10-13	7.990	8.660	7.880	8.320	8.320	37,629,759
2022-10-12	7.800	8.070	7.690	8.050	8.050	27,978,778
2022-10-11	7.540	7.810	7.390	7.740	7.740	18,536,500
2022-10-10	7.840	7.880	7.490	7.530	7.530	16,179,700
2022-09-30	7.950	8.080	7.700	7.720	7.720	17,825,800
2022-09-29	8.290	8.350	7.890	7.950	7.950	19,913,600
2022-09-28	8.650	8.750	8.150	8.160	8.160	22,832,066
2022-09-27	8.850	8.950	8.460	8.750	8.750	28,224,282
2022-09-26	9.060	9.290	8.790	8.800	8.800	36,906,935
2022-09-23	9.940	10.060	9.360	9.410	9.410	37,867,756
2022-09-22	9.620	10.280	9.610	10.010	10.010	49,299,643
2022-09-21	9.320	10.380	9.200	9.760	9.760	48,015,351
2022-09-20	9.250	9.600	9.250	9.530	9.530	36,899,961
2022-09-19	9.500	9.500	9.060	9.280	9.280	49,516,020
2022-09-16	9.090	9.930	9.080	9.780	9.780	74,561,694
2022-09-15	9.580	9.630	8.920	9.030	9.030	38,259,006
2022-09-14	9.770	9.980	9.530	9.550	9.550	38,682,148
2022-09-13	10.200	10.500	9.990	10.080	10.080	37,381,907
2022-09-09	9.960	10.500	9.820	10.270	10.270	50,540,468
2022-09-08	10.440	10.530	9.780	10.030	10.030	59,657,101
2022-09-07	11.100	11.490	10.350	10.450	10.450	81,305,979
2022-09-06	11.300	12.020	11.220	11.500	11.500	78,972,112
2022-09-05	11.130	12.300	10.200	11.780	11.780	98,931,475
2022-09-02	10.910	12.380	10.900	11.330	11.330	93,972,053
2022-09-01	11.720	11.970	11.060	11.260	11.260	92,725,392
2022-08-31	10.610	11.610	10.610	11.610	11.610	97,800,817
2022-08-30	11.090	11.400	10.530	10.550	10.550	86,028,483
2022-08-29	9.730	10.980	9.610	10.980	10.980	71,041,574
2022-08-26	9.740	10.250	9.470	9.980	9.980	69,209,517
2022-08-25	11.440	11.530	10.400	10.400	10.400	82,617,866
2022-08-24	11.340	12.460	10.660	11.550	11.550	138,219,441
2022-08-23	11.030	11.330	10.960	11.330	11.330	41,486,425
2022-08-22	9.490	10.300	9.210	10.300	10.300	64,132,917
2022-08-19	8.900	9.470	8.770	9.360	9.360	72,727,248
2022-08-18	8.710	9.110	8.530	8.900	8.900	38,386,599
2022-08-17	8.790	8.810	8.650	8.710	8.710	15,079,900
2022-08-16	8.620	8.810	8.560	8.800	8.800	20,280,800
2022-08-15	8.650	8.650	8.550	8.570	8.570	10,431,801
2022-08-12	8.660	8.810	8.540	8.550	8.550	18,103,402
2022-08-11	8.600	8.710	8.530	8.650	8.650	15,064,700
2022-08-10	8.440	8.720	8.430	8.620	8.620	13,903,229
2022-08-09	8.600	8.820	8.510	8.540	8.540	20,983,244
2022-08-08	8.450	8.650	8.410	8.530	8.530	12,251,716
2022-08-05	8.300	8.480	8.270	8.480	8.480	12,281,943

← NewerPage 17 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.