Soyea Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.580	7.710	7.540	7.700	7.700	8,663,700
2022-02-08	7.520	7.660	7.470	7.610	7.610	6,137,052
2022-02-07	7.550	7.660	7.370	7.570	7.570	8,110,600
2022-01-28	7.120	7.690	7.030	7.500	7.500	15,698,209
2022-01-27	7.360	7.420	6.970	7.060	7.060	10,553,829
2022-01-26	7.310	7.710	7.200	7.410	7.410	13,896,818
2022-01-25	7.630	7.800	7.300	7.460	7.460	15,900,977
2022-01-24	7.500	7.840	7.330	7.670	7.670	19,220,501
2022-01-21	7.550	7.770	7.090	7.590	7.590	25,492,936
2022-01-20	8.210	8.420	7.680	7.860	7.860	49,589,271
2022-01-19	7.740	8.530	7.710	8.530	8.530	36,505,886
2022-01-18	8.230	8.240	7.720	7.750	7.750	15,198,604
2022-01-17	8.490	8.490	8.040	8.090	8.090	15,682,700
2022-01-14	8.170	8.470	8.120	8.360	8.360	21,861,722
2022-01-13	8.360	8.450	8.190	8.250	8.250	6,903,525
2022-01-12	8.260	8.420	8.080	8.290	8.290	10,549,446
2022-01-11	8.080	8.370	8.010	8.270	8.270	15,494,432
2022-01-10	7.840	8.200	7.750	8.060	8.060	9,796,388
2022-01-07	7.720	7.890	7.700	7.850	7.850	4,841,200
2022-01-06	7.840	7.940	7.680	7.800	7.800	6,033,200
2022-01-05	7.900	7.970	7.650	7.790	7.790	4,497,227
2022-01-04	7.920	8.080	7.910	7.930	7.930	5,714,200
2021-12-31	7.960	8.110	7.870	7.880	7.880	3,640,700
2021-12-30	7.920	8.200	7.920	7.950	7.950	5,952,802
2021-12-29	8.270	8.320	7.920	7.930	7.930	7,010,047
2021-12-28	8.290	8.380	8.120	8.270	8.270	6,651,200
2021-12-27	8.400	8.630	8.190	8.350	8.350	11,280,348
2021-12-24	8.310	8.400	8.210	8.250	8.250	6,804,949
2021-12-23	8.580	8.600	8.300	8.300	8.300	7,805,100
2021-12-22	8.460	8.580	8.250	8.470	8.470	10,686,756
2021-12-21	8.290	8.570	8.180	8.470	8.470	17,208,607
2021-12-20	8.170	8.500	7.970	8.290	8.290	12,846,004
2021-12-17	8.170	8.390	8.050	8.170	8.170	11,013,696
2021-12-16	7.970	8.210	7.810	8.170	8.170	12,802,497
2021-12-15	8.300	8.390	7.840	7.950	7.950	20,480,939
2021-12-14	8.220	8.590	8.180	8.410	8.410	15,194,895
2021-12-13	8.030	8.840	7.910	8.420	8.420	32,178,526
2021-12-10	7.830	8.080	7.700	8.040	8.040	12,972,498
2021-12-09	7.630	7.850	7.460	7.820	7.820	14,377,400
2021-12-08	7.520	7.680	7.460	7.550	7.550	4,195,700
2021-12-07	7.620	7.690	7.430	7.500	7.500	6,234,700
2021-12-06	7.480	7.880	7.370	7.610	7.610	18,160,570
2021-12-03	7.500	7.560	7.400	7.500	7.500	5,798,916
2021-12-02	7.600	7.740	7.450	7.500	7.500	6,055,456
2021-12-01	7.650	7.690	7.470	7.560	7.560	7,328,700
2021-11-30	7.490	7.690	7.350	7.650	7.650	13,981,925
2021-11-29	7.330	7.580	7.130	7.570	7.570	15,447,856
2021-11-26	7.360	7.620	7.180	7.420	7.420	12,950,294
2021-11-25	6.950	7.620	6.910	7.340	7.340	19,787,335
2021-11-24	6.610	7.020	6.530	6.940	6.940	7,096,972
2021-11-23	6.520	6.610	6.510	6.590	6.590	1,208,819
2021-11-22	6.510	6.600	6.450	6.540	6.540	1,211,012
2021-11-19	6.520	6.540	6.450	6.500	6.500	1,283,500
2021-11-18	6.540	6.610	6.500	6.520	6.520	1,557,401
2021-11-17	6.480	6.550	6.470	6.540	6.540	817,851
2021-11-16	6.550	6.570	6.470	6.470	6.470	998,600
2021-11-15	6.470	6.530	6.440	6.530	6.530	1,291,950
2021-11-12	6.390	6.460	6.390	6.430	6.430	820,200
2021-11-11	6.340	6.440	6.340	6.420	6.420	850,700
2021-11-10	6.360	6.390	6.300	6.360	6.360	1,094,206

← NewerPage 20 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.