Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.650 | 5.810 | 5.650 | 5.760 | 5.760 | 3,629,768 |
| 2025-10-23 | 5.660 | 5.800 | 5.640 | 5.680 | 5.680 | 2,851,977 |
| 2025-10-22 | 5.540 | 5.720 | 5.510 | 5.660 | 5.660 | 2,748,002 |
| 2025-10-21 | 5.470 | 5.550 | 5.430 | 5.540 | 5.540 | 1,445,599 |
| 2025-10-20 | 5.420 | 5.480 | 5.410 | 5.470 | 5.470 | 1,032,960 |
| 2025-10-17 | 5.500 | 5.560 | 5.420 | 5.430 | 5.430 | 1,980,300 |
| 2025-10-16 | 5.570 | 5.680 | 5.470 | 5.490 | 5.490 | 2,238,600 |
| 2025-10-15 | 5.360 | 5.620 | 5.320 | 5.600 | 5.600 | 3,524,001 |
| 2025-10-14 | 5.440 | 5.500 | 5.350 | 5.360 | 5.360 | 2,629,827 |
| 2025-10-13 | 5.280 | 5.480 | 5.280 | 5.420 | 5.420 | 2,281,000 |
| 2025-10-10 | 5.520 | 5.590 | 5.520 | 5.550 | 5.550 | 1,451,450 |
| 2025-10-09 | 5.610 | 5.610 | 5.510 | 5.540 | 5.540 | 2,011,400 |
| 2025-09-30 | 5.530 | 5.700 | 5.510 | 5.610 | 5.610 | 2,555,050 |
| 2025-09-29 | 5.520 | 5.560 | 5.450 | 5.520 | 5.520 | 1,354,800 |
| 2025-09-26 | 5.610 | 5.610 | 5.500 | 5.520 | 5.520 | 1,001,000 |
| 2025-09-25 | 5.440 | 5.590 | 5.440 | 5.550 | 5.550 | 2,844,000 |
| 2025-09-24 | 5.420 | 5.480 | 5.380 | 5.440 | 5.440 | 1,698,500 |
| 2025-09-23 | 5.600 | 5.660 | 5.340 | 5.420 | 5.420 | 3,629,700 |
| 2025-09-22 | 5.760 | 5.760 | 5.600 | 5.620 | 5.620 | 3,410,456 |
| 2025-09-19 | 5.580 | 5.840 | 5.460 | 5.770 | 5.770 | 5,520,006 |
| 2025-09-18 | 5.740 | 5.750 | 5.550 | 5.560 | 5.560 | 3,104,355 |
| 2025-09-17 | 5.760 | 5.780 | 5.700 | 5.720 | 5.720 | 2,105,256 |
| 2025-09-16 | 5.770 | 5.810 | 5.720 | 5.760 | 5.760 | 2,222,371 |
| 2025-09-15 | 5.830 | 5.830 | 5.740 | 5.750 | 5.750 | 1,701,000 |
| 2025-09-12 | 5.750 | 5.920 | 5.750 | 5.820 | 5.820 | 2,047,255 |
| 2025-09-11 | 5.860 | 5.860 | 5.720 | 5.770 | 5.770 | 2,887,800 |
| 2025-09-10 | 5.850 | 5.890 | 5.830 | 5.850 | 5.850 | 1,216,701 |
| 2025-09-09 | 5.830 | 5.920 | 5.790 | 5.880 | 5.880 | 2,264,300 |
| 2025-09-08 | 5.790 | 5.880 | 5.650 | 5.870 | 5.870 | 4,418,300 |
| 2025-09-05 | 5.770 | 5.840 | 5.760 | 5.800 | 5.800 | 2,769,600 |
| 2025-09-04 | 5.810 | 5.880 | 5.760 | 5.790 | 5.790 | 1,981,979 |
| 2025-09-03 | 5.790 | 5.970 | 5.750 | 5.800 | 5.800 | 3,334,100 |
| 2025-09-02 | 5.920 | 5.930 | 5.710 | 5.800 | 5.800 | 4,446,158 |
| 2025-09-01 | 6.080 | 6.140 | 5.780 | 5.920 | 5.920 | 6,308,397 |
| 2025-08-29 | 6.090 | 6.160 | 6.060 | 6.080 | 6.080 | 2,353,987 |
| 2025-08-28 | 6.200 | 6.250 | 5.930 | 6.090 | 6.090 | 5,018,005 |
| 2025-08-27 | 6.360 | 6.370 | 6.170 | 6.170 | 6.170 | 3,843,015 |
| 2025-08-26 | 6.360 | 6.380 | 6.310 | 6.350 | 6.350 | 2,280,642 |
| 2025-08-25 | 6.460 | 6.460 | 6.300 | 6.360 | 6.360 | 4,188,823 |
| 2025-08-22 | 6.480 | 6.500 | 6.400 | 6.470 | 6.470 | 3,283,856 |
| 2025-08-21 | 6.370 | 6.530 | 6.330 | 6.480 | 6.480 | 4,827,956 |
| 2025-08-20 | 6.280 | 6.400 | 6.240 | 6.370 | 6.370 | 3,031,600 |
| 2025-08-19 | 6.280 | 6.300 | 6.200 | 6.300 | 6.300 | 3,527,042 |
| 2025-08-18 | 6.320 | 6.320 | 6.230 | 6.260 | 6.260 | 4,761,200 |
| 2025-08-15 | 6.280 | 6.350 | 6.260 | 6.310 | 6.310 | 1,930,200 |
| 2025-08-14 | 6.390 | 6.440 | 6.270 | 6.270 | 6.270 | 3,021,100 |
| 2025-08-13 | 6.420 | 6.460 | 6.370 | 6.410 | 6.410 | 2,970,515 |
| 2025-08-12 | 6.330 | 6.440 | 6.310 | 6.440 | 6.440 | 2,439,555 |
| 2025-08-11 | 6.410 | 6.410 | 6.320 | 6.340 | 6.340 | 3,696,200 |
| 2025-08-08 | 6.450 | 6.500 | 6.390 | 6.400 | 6.400 | 2,401,900 |
| 2025-08-07 | 6.440 | 6.510 | 6.380 | 6.460 | 6.460 | 3,706,100 |
| 2025-08-06 | 6.410 | 6.490 | 6.370 | 6.390 | 6.390 | 3,704,019 |
| 2025-08-05 | 6.320 | 6.420 | 6.320 | 6.410 | 6.410 | 2,830,100 |
| 2025-08-04 | 6.310 | 6.340 | 6.250 | 6.320 | 6.320 | 3,859,500 |
| 2025-08-01 | 6.260 | 6.360 | 6.260 | 6.340 | 6.340 | 2,308,452 |
| 2025-07-31 | 6.330 | 6.400 | 6.250 | 6.270 | 6.270 | 3,920,100 |
| 2025-07-30 | 6.410 | 6.600 | 6.300 | 6.320 | 6.320 | 5,730,602 |
| 2025-07-29 | 6.470 | 6.480 | 6.370 | 6.420 | 6.420 | 3,725,600 |
| 2025-07-28 | 6.580 | 6.590 | 6.420 | 6.460 | 6.460 | 4,241,255 |
| 2025-07-25 | 6.570 | 6.750 | 6.380 | 6.470 | 6.470 | 7,769,867 |
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.