Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.220 | 6.350 | 6.160 | 6.210 | 6.210 | 10,805,816 |
| 2022-05-10 | 6.090 | 6.240 | 6.040 | 6.230 | 6.230 | 9,300,012 |
| 2022-05-09 | 6.070 | 6.200 | 6.060 | 6.180 | 6.180 | 7,048,000 |
| 2022-05-06 | 6.070 | 6.140 | 5.960 | 6.110 | 6.110 | 6,889,001 |
| 2022-05-05 | 6.370 | 6.370 | 6.070 | 6.190 | 6.190 | 7,134,402 |
| 2022-04-29 | 5.950 | 6.140 | 5.910 | 6.070 | 6.070 | 7,877,250 |
| 2022-04-28 | 6.040 | 6.100 | 5.790 | 5.870 | 5.870 | 6,569,002 |
| 2022-04-27 | 6.090 | 6.150 | 5.690 | 6.100 | 6.100 | 9,079,189 |
| 2022-04-26 | 6.190 | 6.280 | 5.900 | 5.960 | 5.960 | 8,912,290 |
| 2022-04-25 | 6.280 | 6.650 | 6.000 | 6.100 | 6.100 | 15,791,103 |
| 2022-04-22 | 6.400 | 6.540 | 6.260 | 6.280 | 6.280 | 18,739,550 |
| 2022-04-21 | 7.050 | 7.190 | 6.680 | 6.680 | 6.680 | 30,613,796 |
| 2022-04-20 | 8.040 | 8.040 | 7.380 | 7.420 | 7.420 | 36,620,424 |
| 2022-04-19 | 7.350 | 7.470 | 7.180 | 7.310 | 7.310 | 12,206,500 |
| 2022-04-18 | 7.460 | 7.680 | 7.330 | 7.380 | 7.380 | 21,603,004 |
| 2022-04-15 | 8.000 | 8.490 | 7.620 | 7.710 | 7.710 | 33,536,106 |
| 2022-04-14 | 7.550 | 8.280 | 7.510 | 7.900 | 7.900 | 19,882,635 |
| 2022-04-13 | 7.810 | 7.850 | 7.450 | 7.560 | 7.560 | 14,585,220 |
| 2022-04-12 | 7.700 | 8.030 | 7.240 | 7.830 | 7.830 | 26,355,170 |
| 2022-04-11 | 8.090 | 8.270 | 7.640 | 7.700 | 7.700 | 28,583,548 |
| 2022-04-08 | 8.000 | 8.260 | 7.880 | 8.050 | 8.050 | 32,340,865 |
| 2022-04-07 | 7.770 | 8.150 | 7.720 | 7.970 | 7.970 | 32,081,784 |
| 2022-04-06 | 8.150 | 8.150 | 7.620 | 7.850 | 7.850 | 29,790,900 |
| 2022-04-01 | 7.740 | 7.920 | 7.660 | 7.790 | 7.790 | 12,303,500 |
| 2022-03-31 | 7.720 | 7.900 | 7.650 | 7.790 | 7.790 | 11,669,501 |
| 2022-03-30 | 7.590 | 8.020 | 7.590 | 7.770 | 7.770 | 24,116,616 |
| 2022-03-29 | 7.700 | 7.750 | 7.500 | 7.650 | 7.650 | 12,865,100 |
| 2022-03-28 | 7.290 | 7.890 | 7.230 | 7.700 | 7.700 | 26,043,650 |
| 2022-03-25 | 7.350 | 7.680 | 7.310 | 7.410 | 7.410 | 18,587,431 |
| 2022-03-24 | 7.280 | 7.620 | 7.020 | 7.400 | 7.400 | 16,504,981 |
| 2022-03-23 | 7.190 | 7.420 | 7.140 | 7.330 | 7.330 | 9,282,084 |
| 2022-03-22 | 7.250 | 7.330 | 7.100 | 7.190 | 7.190 | 7,867,701 |
| 2022-03-21 | 7.330 | 7.500 | 7.130 | 7.250 | 7.250 | 12,045,601 |
| 2022-03-18 | 7.050 | 7.190 | 7.000 | 7.100 | 7.100 | 6,341,200 |
| 2022-03-17 | 7.270 | 7.340 | 7.030 | 7.060 | 7.060 | 13,424,400 |
| 2022-03-16 | 6.860 | 7.330 | 6.760 | 7.210 | 7.210 | 13,797,216 |
| 2022-03-15 | 7.110 | 7.160 | 6.750 | 6.800 | 6.800 | 12,140,927 |
| 2022-03-14 | 7.550 | 7.550 | 7.150 | 7.180 | 7.180 | 11,408,600 |
| 2022-03-11 | 7.530 | 7.720 | 7.360 | 7.540 | 7.540 | 14,424,220 |
| 2022-03-10 | 7.930 | 8.240 | 7.650 | 7.690 | 7.690 | 20,556,500 |
| 2022-03-09 | 8.050 | 8.160 | 7.520 | 7.730 | 7.730 | 20,627,800 |
| 2022-03-08 | 7.780 | 8.150 | 7.730 | 8.050 | 8.050 | 19,477,000 |
| 2022-03-07 | 7.800 | 7.950 | 7.730 | 7.870 | 7.870 | 12,660,400 |
| 2022-03-04 | 8.180 | 8.180 | 7.780 | 7.810 | 7.810 | 9,689,402 |
| 2022-03-03 | 8.200 | 8.320 | 8.040 | 8.090 | 8.090 | 16,107,600 |
| 2022-03-02 | 8.030 | 8.240 | 7.980 | 8.190 | 8.190 | 20,196,932 |
| 2022-03-01 | 7.740 | 8.260 | 7.580 | 8.150 | 8.150 | 32,372,257 |
| 2022-02-28 | 7.710 | 7.850 | 7.440 | 7.700 | 7.700 | 10,885,630 |
| 2022-02-25 | 7.370 | 7.720 | 7.350 | 7.710 | 7.710 | 18,385,901 |
| 2022-02-24 | 7.700 | 7.780 | 7.170 | 7.420 | 7.420 | 20,241,735 |
| 2022-02-23 | 7.830 | 7.900 | 7.700 | 7.730 | 7.730 | 15,234,301 |
| 2022-02-22 | 8.100 | 8.150 | 7.730 | 7.810 | 7.810 | 15,965,126 |
| 2022-02-21 | 7.920 | 8.270 | 7.860 | 8.130 | 8.130 | 19,923,099 |
| 2022-02-18 | 7.790 | 8.010 | 7.750 | 7.920 | 7.920 | 15,834,400 |
| 2022-02-17 | 7.850 | 8.230 | 7.760 | 7.920 | 7.920 | 20,339,352 |
| 2022-02-16 | 7.780 | 8.050 | 7.670 | 7.830 | 7.830 | 17,529,706 |
| 2022-02-15 | 7.530 | 7.790 | 7.490 | 7.670 | 7.670 | 8,120,000 |
| 2022-02-14 | 7.310 | 7.790 | 7.270 | 7.570 | 7.570 | 13,820,763 |
| 2022-02-11 | 7.550 | 7.650 | 7.370 | 7.370 | 7.370 | 10,333,155 |
| 2022-02-10 | 7.740 | 7.760 | 7.520 | 7.550 | 7.550 | 5,748,211 |
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.