Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.190 | 5.210 | 4.990 | 5.000 | 5.000 | 4,747,200 |
| 2025-01-22 | 5.320 | 5.330 | 5.070 | 5.090 | 5.090 | 4,041,700 |
| 2025-01-21 | 5.240 | 5.380 | 5.170 | 5.300 | 5.300 | 4,515,000 |
| 2025-01-20 | 5.140 | 5.280 | 5.060 | 5.180 | 5.180 | 4,180,900 |
| 2025-01-17 | 5.180 | 5.220 | 5.070 | 5.130 | 5.130 | 2,916,400 |
| 2025-01-16 | 5.150 | 5.260 | 5.120 | 5.200 | 5.200 | 2,419,744 |
| 2025-01-15 | 5.180 | 5.230 | 5.080 | 5.140 | 5.140 | 3,428,944 |
| 2025-01-14 | 4.860 | 5.110 | 4.860 | 5.110 | 5.110 | 4,895,750 |
| 2025-01-13 | 4.800 | 4.930 | 4.750 | 4.870 | 4.870 | 3,174,100 |
| 2025-01-10 | 5.020 | 5.140 | 4.930 | 4.930 | 4.930 | 3,830,000 |
| 2025-01-09 | 5.200 | 5.220 | 5.020 | 5.050 | 5.050 | 3,982,300 |
| 2025-01-08 | 5.130 | 5.260 | 5.030 | 5.200 | 5.200 | 4,117,000 |
| 2025-01-07 | 4.970 | 5.230 | 4.920 | 5.170 | 5.170 | 5,639,100 |
| 2025-01-06 | 5.140 | 5.270 | 5.020 | 5.020 | 5.020 | 5,746,150 |
| 2025-01-03 | 5.590 | 5.630 | 5.280 | 5.280 | 5.280 | 5,398,061 |
| 2025-01-02 | 5.570 | 5.620 | 5.400 | 5.560 | 5.560 | 4,757,600 |
| 2024-12-31 | 5.500 | 5.760 | 5.500 | 5.610 | 5.610 | 8,169,061 |
| 2024-12-30 | 5.630 | 5.700 | 5.470 | 5.490 | 5.490 | 4,312,500 |
| 2024-12-27 | 5.630 | 5.800 | 5.580 | 5.610 | 5.610 | 4,660,800 |
| 2024-12-26 | 5.380 | 5.630 | 5.350 | 5.590 | 5.590 | 4,458,100 |
| 2024-12-25 | 5.670 | 5.750 | 5.400 | 5.410 | 5.410 | 6,746,655 |
| 2024-12-24 | 5.680 | 5.800 | 5.540 | 5.680 | 5.680 | 6,420,192 |
| 2024-12-23 | 6.100 | 6.100 | 5.800 | 5.800 | 5.800 | 6,686,800 |
| 2024-12-20 | 6.070 | 6.190 | 6.060 | 6.110 | 6.110 | 4,851,050 |
| 2024-12-19 | 6.220 | 6.340 | 6.050 | 6.110 | 6.110 | 6,217,700 |
| 2024-12-18 | 6.170 | 6.350 | 6.010 | 6.280 | 6.280 | 7,769,850 |
| 2024-12-17 | 6.300 | 6.420 | 6.070 | 6.180 | 6.180 | 11,651,454 |
| 2024-12-16 | 6.680 | 6.890 | 6.380 | 6.380 | 6.380 | 10,967,600 |
| 2024-12-13 | 6.600 | 6.760 | 6.510 | 6.720 | 6.720 | 7,714,710 |
| 2024-12-12 | 6.500 | 6.700 | 6.440 | 6.580 | 6.580 | 9,884,250 |
| 2024-12-11 | 6.150 | 6.440 | 6.120 | 6.440 | 6.440 | 6,375,537 |
| 2024-12-10 | 6.190 | 6.270 | 6.060 | 6.150 | 6.150 | 6,031,600 |
| 2024-12-09 | 6.170 | 6.210 | 6.000 | 6.150 | 6.150 | 8,078,376 |
| 2024-12-06 | 5.940 | 6.240 | 5.940 | 6.160 | 6.160 | 10,126,100 |
| 2024-12-05 | 5.710 | 6.020 | 5.660 | 6.010 | 6.010 | 9,763,072 |
| 2024-12-04 | 5.760 | 6.000 | 5.720 | 5.730 | 5.730 | 10,045,200 |
| 2024-12-03 | 5.480 | 5.750 | 5.480 | 5.720 | 5.720 | 7,449,051 |
| 2024-12-02 | 5.430 | 5.530 | 5.420 | 5.500 | 5.500 | 4,829,400 |
| 2024-11-29 | 5.430 | 5.560 | 5.380 | 5.420 | 5.420 | 6,026,600 |
| 2024-11-28 | 5.260 | 5.480 | 5.250 | 5.480 | 5.480 | 6,447,199 |
| 2024-11-27 | 5.420 | 5.450 | 5.200 | 5.290 | 5.290 | 7,481,474 |
| 2024-11-26 | 5.510 | 5.610 | 5.420 | 5.470 | 5.470 | 4,440,800 |
| 2024-11-25 | 5.420 | 5.590 | 5.360 | 5.500 | 5.500 | 5,032,313 |
| 2024-11-22 | 5.600 | 5.650 | 5.360 | 5.410 | 5.410 | 8,316,411 |
| 2024-11-21 | 5.330 | 5.580 | 5.320 | 5.530 | 5.530 | 7,988,636 |
| 2024-11-20 | 5.040 | 5.320 | 5.020 | 5.320 | 5.320 | 8,551,525 |
| 2024-11-19 | 4.990 | 5.080 | 4.910 | 5.070 | 5.070 | 5,459,300 |
| 2024-11-18 | 5.090 | 5.110 | 4.870 | 4.960 | 4.960 | 8,140,276 |
| 2024-11-15 | 5.270 | 5.290 | 5.100 | 5.100 | 5.100 | 12,662,700 |
| 2024-11-14 | 5.200 | 5.490 | 5.150 | 5.370 | 5.370 | 17,544,185 |
| 2024-11-13 | 5.070 | 5.270 | 4.960 | 5.230 | 5.230 | 11,976,655 |
| 2024-11-12 | 5.100 | 5.290 | 5.040 | 5.140 | 5.140 | 14,076,301 |
| 2024-11-11 | 4.880 | 5.040 | 4.870 | 5.040 | 5.040 | 11,332,714 |
| 2024-11-08 | 5.050 | 5.060 | 4.840 | 4.870 | 4.870 | 11,535,000 |
| 2024-11-07 | 4.920 | 5.040 | 4.880 | 5.020 | 5.020 | 8,485,253 |
| 2024-11-06 | 4.890 | 4.980 | 4.830 | 4.940 | 4.940 | 9,325,600 |
| 2024-11-05 | 4.830 | 4.960 | 4.810 | 4.910 | 4.910 | 9,786,701 |
| 2024-11-04 | 4.700 | 4.890 | 4.690 | 4.820 | 4.820 | 10,848,750 |
| 2024-11-01 | 5.000 | 5.020 | 4.770 | 4.770 | 4.770 | 15,995,250 |
| 2024-10-31 | 5.280 | 5.300 | 5.020 | 5.020 | 5.020 | 22,668,322 |
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.