Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.840 | 6.060 | 5.820 | 5.930 | 5.930 | 5,093,200 |
| 2025-04-24 | 5.770 | 5.940 | 5.750 | 5.850 | 5.850 | 6,974,900 |
| 2025-04-23 | 5.660 | 5.780 | 5.550 | 5.780 | 5.780 | 3,870,344 |
| 2025-04-22 | 5.640 | 5.710 | 5.620 | 5.630 | 5.630 | 3,644,800 |
| 2025-04-21 | 5.530 | 5.720 | 5.480 | 5.670 | 5.670 | 10,850,344 |
| 2025-04-18 | 5.900 | 5.930 | 5.730 | 5.770 | 5.770 | 9,778,000 |
| 2025-04-17 | 5.840 | 5.930 | 5.750 | 5.880 | 5.880 | 6,388,910 |
| 2025-04-16 | 5.660 | 5.850 | 5.620 | 5.800 | 5.800 | 7,848,688 |
| 2025-04-15 | 5.520 | 5.730 | 5.520 | 5.680 | 5.680 | 8,659,100 |
| 2025-04-14 | 5.330 | 5.480 | 5.330 | 5.480 | 5.480 | 4,708,501 |
| 2025-04-11 | 5.090 | 5.360 | 5.060 | 5.220 | 5.220 | 5,621,044 |
| 2025-04-10 | 4.850 | 5.100 | 4.850 | 5.100 | 5.100 | 6,031,601 |
| 2025-04-09 | 4.860 | 4.940 | 4.790 | 4.860 | 4.860 | 12,764,701 |
| 2025-04-08 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,324,400 |
| 2025-04-07 | 5.310 | 5.380 | 5.310 | 5.310 | 5.310 | 1,023,300 |
| 2025-04-03 | 5.550 | 5.700 | 5.540 | 5.590 | 5.590 | 4,493,401 |
| 2025-04-02 | 5.530 | 5.670 | 5.530 | 5.570 | 5.570 | 1,828,801 |
| 2025-04-01 | 5.500 | 5.600 | 5.500 | 5.570 | 5.570 | 2,573,000 |
| 2025-03-31 | 5.480 | 5.500 | 5.370 | 5.480 | 5.480 | 3,598,498 |
| 2025-03-28 | 5.620 | 5.670 | 5.500 | 5.510 | 5.510 | 3,331,200 |
| 2025-03-27 | 5.720 | 5.760 | 5.580 | 5.600 | 5.600 | 3,428,800 |
| 2025-03-26 | 5.850 | 5.850 | 5.670 | 5.780 | 5.780 | 5,428,700 |
| 2025-03-25 | 5.800 | 5.930 | 5.750 | 5.890 | 5.890 | 3,642,085 |
| 2025-03-24 | 5.920 | 5.940 | 5.650 | 5.790 | 5.790 | 7,039,285 |
| 2025-03-21 | 6.090 | 6.130 | 5.890 | 5.930 | 5.930 | 8,499,800 |
| 2025-03-20 | 6.240 | 6.290 | 6.100 | 6.120 | 6.120 | 6,586,510 |
| 2025-03-19 | 6.190 | 6.340 | 6.170 | 6.240 | 6.240 | 6,328,265 |
| 2025-03-18 | 6.100 | 6.270 | 6.070 | 6.200 | 6.200 | 7,420,085 |
| 2025-03-17 | 5.950 | 6.110 | 5.930 | 6.060 | 6.060 | 7,162,637 |
| 2025-03-14 | 5.980 | 6.040 | 5.900 | 5.970 | 5.970 | 4,869,675 |
| 2025-03-13 | 5.980 | 5.990 | 5.890 | 5.980 | 5.980 | 3,369,800 |
| 2025-03-12 | 5.990 | 6.040 | 5.950 | 5.960 | 5.960 | 4,045,700 |
| 2025-03-11 | 6.000 | 6.060 | 5.920 | 5.970 | 5.970 | 3,766,000 |
| 2025-03-10 | 5.850 | 6.120 | 5.800 | 6.020 | 6.020 | 6,952,411 |
| 2025-03-07 | 5.900 | 5.970 | 5.820 | 5.850 | 5.850 | 5,228,900 |
| 2025-03-06 | 5.900 | 6.020 | 5.800 | 5.950 | 5.950 | 7,261,700 |
| 2025-03-05 | 5.900 | 5.910 | 5.800 | 5.870 | 5.870 | 3,909,000 |
| 2025-03-04 | 5.850 | 6.030 | 5.830 | 5.900 | 5.900 | 6,420,612 |
| 2025-03-03 | 5.800 | 6.030 | 5.620 | 5.880 | 5.880 | 11,180,900 |
| 2025-02-28 | 5.640 | 5.900 | 5.640 | 5.740 | 5.740 | 8,807,266 |
| 2025-02-27 | 5.670 | 5.710 | 5.560 | 5.690 | 5.690 | 6,040,801 |
| 2025-02-26 | 5.760 | 5.830 | 5.650 | 5.700 | 5.700 | 6,857,166 |
| 2025-02-25 | 5.720 | 5.830 | 5.680 | 5.770 | 5.770 | 5,867,071 |
| 2025-02-24 | 5.890 | 5.890 | 5.730 | 5.760 | 5.760 | 5,147,332 |
| 2025-02-21 | 5.830 | 5.930 | 5.730 | 5.890 | 5.890 | 5,783,400 |
| 2025-02-20 | 5.900 | 5.930 | 5.780 | 5.800 | 5.800 | 5,414,235 |
| 2025-02-19 | 5.870 | 5.980 | 5.820 | 5.880 | 5.880 | 4,554,700 |
| 2025-02-18 | 6.040 | 6.050 | 5.800 | 5.870 | 5.870 | 7,782,100 |
| 2025-02-17 | 6.080 | 6.200 | 6.060 | 6.090 | 6.090 | 3,741,000 |
| 2025-02-14 | 6.160 | 6.180 | 6.030 | 6.070 | 6.070 | 4,714,400 |
| 2025-02-13 | 6.300 | 6.300 | 6.050 | 6.160 | 6.160 | 6,917,800 |
| 2025-02-12 | 5.910 | 6.170 | 5.860 | 6.170 | 6.170 | 5,703,700 |
| 2025-02-11 | 5.860 | 5.950 | 5.730 | 5.880 | 5.880 | 5,875,772 |
| 2025-02-10 | 5.800 | 5.890 | 5.720 | 5.850 | 5.850 | 5,024,572 |
| 2025-02-07 | 5.540 | 5.830 | 5.490 | 5.770 | 5.770 | 9,046,910 |
| 2025-02-06 | 5.500 | 5.690 | 5.480 | 5.550 | 5.550 | 8,370,902 |
| 2025-02-05 | 5.360 | 5.470 | 5.360 | 5.470 | 5.470 | 5,120,742 |
| 2025-01-27 | 5.070 | 5.310 | 4.930 | 5.210 | 5.210 | 8,325,100 |
| 2025-01-24 | 5.020 | 5.100 | 4.910 | 5.060 | 5.060 | 2,457,600 |
| 2025-01-23 | 5.190 | 5.210 | 4.990 | 5.000 | 5.000 | 4,747,200 |
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.