Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.030 | 5.280 | 4.980 | 5.280 | 5.280 | 12,803,650 |
| 2024-10-29 | 4.970 | 5.030 | 4.910 | 5.030 | 5.030 | 14,879,135 |
| 2024-10-28 | 4.780 | 4.790 | 4.620 | 4.790 | 4.790 | 11,949,400 |
| 2024-10-25 | 4.490 | 4.600 | 4.420 | 4.560 | 4.560 | 8,295,800 |
| 2024-10-24 | 4.290 | 4.510 | 4.270 | 4.490 | 4.490 | 10,124,227 |
| 2024-10-23 | 4.350 | 4.460 | 4.260 | 4.390 | 4.390 | 13,362,725 |
| 2024-10-22 | 4.300 | 4.390 | 4.180 | 4.250 | 4.250 | 17,166,100 |
| 2024-10-21 | 4.020 | 4.190 | 4.020 | 4.190 | 4.190 | 9,584,300 |
| 2024-10-18 | 3.830 | 4.020 | 3.830 | 3.990 | 3.990 | 10,222,609 |
| 2024-10-17 | 3.830 | 3.900 | 3.820 | 3.830 | 3.830 | 4,608,200 |
| 2024-10-16 | 3.750 | 3.840 | 3.740 | 3.810 | 3.810 | 3,146,944 |
| 2024-10-15 | 3.900 | 3.930 | 3.790 | 3.800 | 3.800 | 6,374,201 |
| 2024-10-14 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 6,042,700 |
| 2024-10-11 | 3.710 | 3.860 | 3.710 | 3.790 | 3.790 | 7,154,422 |
| 2024-10-10 | 3.740 | 3.800 | 3.660 | 3.730 | 3.730 | 6,942,250 |
| 2024-10-09 | 3.900 | 3.900 | 3.770 | 3.770 | 3.770 | 12,183,000 |
| 2024-10-08 | 4.110 | 4.110 | 3.850 | 3.970 | 3.970 | 25,681,655 |
| 2024-09-30 | 3.740 | 3.910 | 3.740 | 3.910 | 3.910 | 16,947,298 |
| 2024-09-27 | 3.650 | 3.750 | 3.620 | 3.720 | 3.720 | 9,938,000 |
| 2024-09-26 | 3.560 | 3.640 | 3.550 | 3.630 | 3.630 | 6,599,000 |
| 2024-09-25 | 3.520 | 3.620 | 3.520 | 3.560 | 3.560 | 7,566,857 |
| 2024-09-24 | 3.430 | 3.520 | 3.410 | 3.520 | 3.520 | 5,291,950 |
| 2024-09-23 | 3.350 | 3.460 | 3.350 | 3.430 | 3.430 | 3,256,900 |
| 2024-09-20 | 3.360 | 3.430 | 3.330 | 3.380 | 3.380 | 3,624,474 |
| 2024-09-19 | 3.280 | 3.350 | 3.220 | 3.350 | 3.350 | 4,513,419 |
| 2024-09-18 | 3.330 | 3.340 | 3.180 | 3.270 | 3.270 | 2,902,674 |
| 2024-09-13 | 3.310 | 3.360 | 3.300 | 3.320 | 3.320 | 2,664,400 |
| 2024-09-12 | 3.280 | 3.340 | 3.270 | 3.320 | 3.320 | 3,788,100 |
| 2024-09-11 | 3.300 | 3.320 | 3.220 | 3.270 | 3.270 | 2,930,200 |
| 2024-09-10 | 3.230 | 3.340 | 3.200 | 3.310 | 3.310 | 4,557,710 |
| 2024-09-09 | 3.200 | 3.240 | 3.130 | 3.220 | 3.220 | 3,028,300 |
| 2024-09-06 | 3.320 | 3.330 | 3.200 | 3.220 | 3.220 | 5,445,700 |
| 2024-09-05 | 3.290 | 3.350 | 3.250 | 3.310 | 3.310 | 9,749,969 |
| 2024-09-04 | 3.570 | 3.570 | 3.420 | 3.420 | 3.420 | 10,079,400 |
| 2024-09-03 | 3.580 | 3.620 | 3.500 | 3.600 | 3.600 | 8,449,250 |
| 2024-09-02 | 3.590 | 3.640 | 3.520 | 3.600 | 3.600 | 7,100,785 |
| 2024-08-30 | 3.630 | 3.780 | 3.620 | 3.710 | 3.710 | 5,632,674 |
| 2024-08-29 | 3.560 | 3.630 | 3.520 | 3.630 | 3.630 | 3,714,874 |
| 2024-08-28 | 3.540 | 3.680 | 3.460 | 3.570 | 3.570 | 6,492,059 |
| 2024-08-27 | 3.560 | 3.600 | 3.520 | 3.550 | 3.550 | 4,763,015 |
| 2024-08-26 | 3.620 | 3.660 | 3.500 | 3.560 | 3.560 | 5,094,800 |
| 2024-08-23 | 3.650 | 3.700 | 3.450 | 3.620 | 3.620 | 6,502,400 |
| 2024-08-22 | 3.710 | 3.750 | 3.610 | 3.630 | 3.630 | 4,848,300 |
| 2024-08-21 | 3.750 | 3.800 | 3.610 | 3.700 | 3.700 | 6,030,600 |
| 2024-08-20 | 3.960 | 4.070 | 3.800 | 3.800 | 3.800 | 9,066,300 |
| 2024-08-19 | 3.860 | 4.040 | 3.830 | 4.000 | 4.000 | 6,139,235 |
| 2024-08-16 | 3.850 | 3.980 | 3.830 | 3.890 | 3.890 | 4,060,500 |
| 2024-08-15 | 3.840 | 3.870 | 3.790 | 3.850 | 3.850 | 4,153,300 |
| 2024-08-14 | 3.850 | 3.940 | 3.840 | 3.850 | 3.850 | 3,330,528 |
| 2024-08-13 | 3.880 | 3.930 | 3.810 | 3.860 | 3.860 | 4,982,178 |
| 2024-08-12 | 3.900 | 3.990 | 3.860 | 3.890 | 3.890 | 5,380,600 |
| 2024-08-09 | 3.900 | 4.010 | 3.840 | 3.900 | 3.900 | 7,194,550 |
| 2024-08-08 | 3.960 | 3.980 | 3.880 | 3.910 | 3.910 | 7,356,276 |
| 2024-08-07 | 3.990 | 4.060 | 3.970 | 3.990 | 3.990 | 5,178,900 |
| 2024-08-06 | 3.950 | 4.010 | 3.920 | 3.980 | 3.980 | 5,459,301 |
| 2024-08-05 | 3.990 | 4.120 | 3.900 | 3.940 | 3.940 | 9,324,476 |
| 2024-08-02 | 3.860 | 4.100 | 3.820 | 4.050 | 4.050 | 11,707,750 |
| 2024-08-01 | 3.780 | 3.980 | 3.770 | 3.900 | 3.900 | 7,987,391 |
| 2024-07-31 | 3.800 | 3.910 | 3.740 | 3.800 | 3.800 | 10,005,456 |
| 2024-07-30 | 3.760 | 3.850 | 3.730 | 3.820 | 3.820 | 5,649,100 |
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.