Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.390 | 6.620 | 6.350 | 6.540 | 6.540 | 4,420,900 |
| 2025-07-23 | 6.350 | 6.490 | 6.330 | 6.390 | 6.390 | 3,771,300 |
| 2025-07-22 | 6.220 | 6.460 | 6.170 | 6.360 | 6.360 | 3,723,006 |
| 2025-07-21 | 6.190 | 6.250 | 6.150 | 6.220 | 6.220 | 3,735,400 |
| 2025-07-18 | 6.280 | 6.290 | 6.160 | 6.240 | 6.240 | 2,746,305 |
| 2025-07-17 | 6.340 | 6.340 | 6.230 | 6.270 | 6.270 | 1,890,800 |
| 2025-07-16 | 6.230 | 6.370 | 6.220 | 6.330 | 6.330 | 2,748,200 |
| 2025-07-15 | 6.520 | 6.520 | 6.220 | 6.230 | 6.230 | 6,952,800 |
| 2025-07-14 | 6.530 | 6.590 | 6.500 | 6.550 | 6.550 | 1,778,200 |
| 2025-07-11 | 6.520 | 6.570 | 6.470 | 6.570 | 6.570 | 2,232,656 |
| 2025-07-10 | 6.490 | 6.550 | 6.460 | 6.510 | 6.510 | 2,234,803 |
| 2025-07-09 | 6.590 | 6.630 | 6.480 | 6.500 | 6.500 | 2,901,100 |
| 2025-07-08 | 6.470 | 6.630 | 6.440 | 6.610 | 6.610 | 4,108,910 |
| 2025-07-07 | 6.440 | 6.530 | 6.370 | 6.470 | 6.470 | 4,341,700 |
| 2025-07-04 | 6.550 | 6.580 | 6.450 | 6.500 | 6.500 | 3,629,719 |
| 2025-07-03 | 6.550 | 6.610 | 6.450 | 6.510 | 6.510 | 7,268,400 |
| 2025-07-02 | 6.750 | 6.750 | 6.540 | 6.570 | 6.570 | 9,891,400 |
| 2025-07-01 | 6.720 | 6.800 | 6.690 | 6.750 | 6.750 | 5,418,900 |
| 2025-06-30 | 6.950 | 7.010 | 6.670 | 6.700 | 6.700 | 11,267,000 |
| 2025-06-27 | 6.780 | 7.060 | 6.760 | 6.980 | 6.980 | 9,059,221 |
| 2025-06-26 | 6.740 | 6.790 | 6.630 | 6.770 | 6.770 | 6,578,100 |
| 2025-06-25 | 6.690 | 6.860 | 6.650 | 6.700 | 6.700 | 7,770,200 |
| 2025-06-24 | 6.530 | 6.710 | 6.510 | 6.650 | 6.650 | 4,506,600 |
| 2025-06-23 | 6.350 | 6.580 | 6.300 | 6.540 | 6.540 | 3,886,900 |
| 2025-06-20 | 6.380 | 6.480 | 6.260 | 6.370 | 6.370 | 5,596,900 |
| 2025-06-19 | 6.580 | 6.640 | 6.240 | 6.310 | 6.310 | 6,119,300 |
| 2025-06-18 | 6.640 | 6.710 | 6.500 | 6.530 | 6.530 | 4,725,900 |
| 2025-06-17 | 6.680 | 6.760 | 6.590 | 6.640 | 6.640 | 6,616,307 |
| 2025-06-16 | 6.280 | 6.580 | 6.230 | 6.580 | 6.580 | 7,324,952 |
| 2025-06-13 | 6.580 | 6.660 | 6.270 | 6.270 | 6.270 | 7,533,900 |
| 2025-06-12 | 6.500 | 6.590 | 6.400 | 6.560 | 6.560 | 4,920,801 |
| 2025-06-11 | 6.270 | 6.520 | 6.250 | 6.500 | 6.500 | 6,177,100 |
| 2025-06-10 | 6.200 | 6.320 | 6.130 | 6.280 | 6.280 | 7,099,300 |
| 2025-06-09 | 6.370 | 6.390 | 6.160 | 6.210 | 6.210 | 7,468,855 |
| 2025-06-06 | 6.430 | 6.470 | 6.370 | 6.430 | 6.430 | 4,879,999 |
| 2025-06-05 | 6.290 | 6.430 | 6.290 | 6.400 | 6.400 | 5,859,900 |
| 2025-06-04 | 6.120 | 6.410 | 6.070 | 6.350 | 6.350 | 9,387,502 |
| 2025-06-03 | 6.060 | 6.100 | 6.010 | 6.100 | 6.100 | 4,741,602 |
| 2025-05-30 | 5.970 | 6.140 | 5.970 | 6.100 | 6.100 | 7,841,700 |
| 2025-05-29 | 5.770 | 6.060 | 5.760 | 6.040 | 6.040 | 12,046,302 |
| 2025-05-28 | 5.750 | 5.830 | 5.720 | 5.770 | 5.770 | 2,985,500 |
| 2025-05-27 | 5.690 | 5.740 | 5.650 | 5.740 | 5.740 | 2,500,200 |
| 2025-05-26 | 5.710 | 5.740 | 5.650 | 5.670 | 5.670 | 3,801,055 |
| 2025-05-23 | 5.800 | 5.820 | 5.710 | 5.740 | 5.740 | 3,560,500 |
| 2025-05-22 | 6.000 | 6.020 | 5.860 | 5.860 | 5.860 | 3,457,601 |
| 2025-05-21 | 6.000 | 6.020 | 5.930 | 6.000 | 6.000 | 3,783,400 |
| 2025-05-20 | 5.930 | 6.090 | 5.930 | 6.020 | 6.020 | 4,466,000 |
| 2025-05-19 | 5.960 | 6.030 | 5.930 | 5.960 | 5.960 | 6,130,400 |
| 2025-05-16 | 5.720 | 5.930 | 5.690 | 5.850 | 5.850 | 5,416,534 |
| 2025-05-15 | 5.710 | 5.750 | 5.680 | 5.720 | 5.720 | 2,960,103 |
| 2025-05-14 | 5.780 | 5.810 | 5.660 | 5.710 | 5.710 | 3,599,500 |
| 2025-05-13 | 5.830 | 5.940 | 5.730 | 5.740 | 5.740 | 4,482,900 |
| 2025-05-12 | 5.790 | 5.840 | 5.750 | 5.830 | 5.830 | 3,557,500 |
| 2025-05-09 | 5.680 | 5.860 | 5.620 | 5.810 | 5.810 | 5,545,172 |
| 2025-05-08 | 5.690 | 5.750 | 5.630 | 5.680 | 5.680 | 3,014,572 |
| 2025-05-07 | 5.830 | 5.860 | 5.640 | 5.680 | 5.680 | 5,450,316 |
| 2025-05-06 | 5.740 | 5.820 | 5.680 | 5.810 | 5.810 | 3,900,600 |
| 2025-04-30 | 5.620 | 5.750 | 5.600 | 5.720 | 5.720 | 2,672,000 |
| 2025-04-29 | 5.630 | 5.760 | 5.630 | 5.630 | 5.630 | 2,325,315 |
| 2025-04-28 | 5.900 | 5.930 | 5.630 | 5.640 | 5.640 | 5,955,400 |
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.