Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.150	8.360	8.110	8.330	8.330	14,989,900
2022-08-03	8.150	8.410	8.070	8.100	8.100	22,823,944
2022-08-02	8.590	8.600	8.000	8.110	8.110	24,215,601
2022-08-01	8.610	8.700	8.590	8.670	8.670	12,257,100
2022-07-29	8.830	8.850	8.650	8.680	8.680	16,500,544
2022-07-28	8.950	9.080	8.820	8.830	8.830	19,586,700
2022-07-27	8.960	9.050	8.860	8.890	8.890	14,967,504
2022-07-26	8.780	8.990	8.710	8.990	8.990	17,188,143
2022-07-25	9.010	9.050	8.720	8.770	8.770	13,615,215
2022-07-22	9.010	9.070	8.800	8.930	8.930	17,470,468
2022-07-21	9.030	9.190	8.940	9.020	9.020	19,434,500
2022-07-20	9.230	9.280	8.960	9.020	9.020	20,796,900
2022-07-19	8.930	9.140	8.910	9.120	9.120	22,181,200
2022-07-18	8.580	9.150	8.580	8.990	8.990	26,842,827
2022-07-15	8.900	9.060	8.620	8.620	8.620	28,423,891
2022-07-14	9.100	9.200	8.930	8.950	8.950	23,522,180
2022-07-13	9.020	9.280	8.900	9.200	9.200	36,755,487
2022-07-12	8.940	9.030	8.810	9.030	9.030	27,398,974
2022-07-11	8.830	9.020	8.770	8.940	8.940	20,306,300
2022-07-08	8.790	8.960	8.770	8.870	8.870	17,483,200
2022-07-07	8.980	8.980	8.770	8.810	8.810	18,516,901
2022-07-06	9.030	9.050	8.810	8.890	8.890	22,198,910
2022-07-05	9.300	9.350	8.930	9.100	9.100	36,108,130
2022-07-04	9.310	9.470	9.220	9.420	9.420	20,843,500
2022-07-01	9.400	9.550	9.280	9.370	9.370	23,206,303
2022-06-30	9.330	9.550	9.280	9.320	9.320	32,310,614
2022-06-29	9.750	9.830	9.400	9.400	9.400	37,342,959
2022-06-28	9.760	9.920	9.500	9.780	9.780	38,675,459
2022-06-27	10.010	10.090	9.700	9.760	9.760	49,654,104
2022-06-24	9.840	10.400	9.810	10.180	10.180	51,142,828
2022-06-23	9.860	10.070	9.730	9.960	9.960	36,568,830
2022-06-22	10.270	10.300	9.900	9.900	9.900	46,853,394
2022-06-21	10.400	10.660	9.960	10.540	10.540	64,783,125
2022-06-20	10.800	10.950	10.410	10.450	10.450	56,726,939
2022-06-17	11.000	11.390	10.610	10.660	10.660	76,906,957
2022-06-16	12.400	12.400	11.790	11.790	11.790	41,868,100
2022-06-15	14.700	14.970	13.100	13.100	13.100	89,125,986
2022-06-14	13.010	15.510	13.010	14.560	14.560	109,411,764
2022-06-13	15.100	16.570	13.700	14.100	14.100	113,549,185
2022-06-10	14.010	15.060	13.700	15.060	15.060	122,028,558
2022-06-09	14.970	14.970	13.560	13.690	13.690	100,279,723
2022-06-08	13.800	15.070	13.170	15.070	15.070	69,287,132
2022-06-07	13.880	13.940	12.170	13.700	13.700	93,901,416
2022-06-06	14.700	14.700	12.460	13.170	13.170	87,982,876
2022-06-02	13.110	13.840	13.110	13.840	13.840	37,278,098
2022-06-01	12.580	12.580	12.080	12.580	12.580	40,376,482
2022-05-31	10.800	11.440	10.700	11.440	11.440	27,311,091
2022-05-30	9.930	10.660	9.880	10.400	10.400	103,908,168
2022-05-27	10.300	10.840	9.690	9.690	9.690	102,686,266
2022-05-26	11.900	11.900	10.770	10.770	10.770	89,465,969
2022-05-25	11.900	11.970	11.860	11.970	11.970	52,944,277
2022-05-24	11.230	11.230	9.410	10.880	10.880	99,592,190
2022-05-23	10.300	10.420	9.930	10.420	10.420	46,736,806
2022-05-20	9.470	9.470	9.470	9.470	9.470	35,232,440
2022-05-19	8.610	8.610	8.610	8.610	8.610	7,574,532
2022-05-18	7.830	7.830	7.830	7.830	7.830	5,823,600
2022-05-17	6.680	7.120	6.390	7.120	7.120	29,242,358
2022-05-16	6.530	6.640	6.390	6.470	6.470	12,251,850
2022-05-13	6.230	6.600	6.230	6.490	6.490	18,852,051
2022-05-12	6.150	6.240	6.090	6.200	6.200	6,361,400

← NewerPage 18 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.