Shandong Synthesis Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.550 | 13.750 | 13.410 | 13.620 | 13.620 | 1,827,248 |
| 2024-07-25 | 13.400 | 14.020 | 13.390 | 13.570 | 13.570 | 2,244,005 |
| 2024-07-24 | 13.800 | 13.880 | 13.360 | 13.380 | 13.380 | 2,209,305 |
| 2024-07-23 | 13.930 | 14.060 | 13.750 | 13.750 | 13.750 | 2,240,900 |
| 2024-07-22 | 14.030 | 14.300 | 13.910 | 14.000 | 14.000 | 2,665,895 |
| 2024-07-19 | 13.500 | 14.170 | 13.390 | 13.910 | 13.910 | 4,187,420 |
| 2024-07-18 | 13.300 | 13.580 | 12.920 | 13.480 | 13.480 | 3,497,538 |
| 2024-07-17 | 13.930 | 13.980 | 13.410 | 13.450 | 13.450 | 3,292,000 |
| 2024-07-16 | 13.950 | 14.070 | 13.710 | 13.930 | 13.930 | 2,358,000 |
| 2024-07-15 | 14.220 | 14.250 | 13.860 | 13.950 | 13.950 | 2,964,500 |
| 2024-07-12 | 14.290 | 14.640 | 14.030 | 14.270 | 14.270 | 4,340,000 |
| 2024-07-11 | 14.200 | 14.350 | 14.140 | 14.270 | 14.270 | 3,707,600 |
| 2024-07-10 | 14.020 | 14.300 | 13.890 | 14.030 | 14.030 | 3,876,959 |
| 2024-07-09 | 14.040 | 14.100 | 13.520 | 13.950 | 13.950 | 4,386,296 |
| 2024-07-08 | 14.720 | 14.790 | 13.800 | 13.870 | 13.870 | 6,201,739 |
| 2024-07-05 | 14.200 | 14.900 | 13.810 | 14.870 | 14.870 | 6,325,928 |
| 2024-07-04 | 14.590 | 15.300 | 14.420 | 14.700 | 14.700 | 6,949,889 |
| 2024-07-03 | 15.450 | 15.540 | 14.600 | 14.680 | 14.680 | 8,332,611 |
| 2024-07-02 | 15.660 | 16.330 | 15.510 | 15.540 | 15.540 | 12,286,063 |
| 2024-07-01 | 14.820 | 15.380 | 14.760 | 15.200 | 15.200 | 6,687,968 |
| 2024-06-28 | 15.550 | 15.930 | 15.010 | 15.080 | 15.080 | 10,476,372 |
| 2024-06-27 | 16.000 | 16.530 | 15.670 | 15.770 | 15.770 | 16,022,029 |
| 2024-06-26 | 15.240 | 18.020 | 14.900 | 16.920 | 16.920 | 21,755,034 |
| 2024-06-25 | 14.330 | 15.080 | 14.080 | 15.020 | 15.020 | 10,325,524 |
| 2024-06-24 | 14.080 | 15.760 | 13.600 | 14.640 | 14.640 | 9,093,908 |
| 2024-06-21 | 14.120 | 14.490 | 13.800 | 14.280 | 14.280 | 2,983,699 |
| 2024-06-20 | 14.400 | 14.800 | 14.130 | 14.150 | 14.150 | 4,012,300 |
| 2024-06-19 | 14.350 | 15.150 | 14.350 | 14.610 | 14.610 | 6,149,394 |
| 2024-06-18 | 14.060 | 14.390 | 13.920 | 14.350 | 14.350 | 2,403,451 |
| 2024-06-17 | 14.160 | 14.250 | 13.800 | 14.060 | 14.060 | 3,209,251 |
| 2024-06-14 | 14.180 | 14.450 | 13.890 | 14.390 | 14.390 | 2,928,700 |
| 2024-06-13 | 14.130 | 14.240 | 13.950 | 14.070 | 14.070 | 2,318,800 |
| 2024-06-12 | 13.700 | 14.130 | 13.690 | 14.040 | 14.040 | 2,647,511 |
| 2024-06-11 | 13.310 | 13.660 | 13.020 | 13.660 | 13.660 | 2,654,709 |
| 2024-06-07 | 13.440 | 13.470 | 13.040 | 13.300 | 13.300 | 2,670,817 |
| 2024-06-06 | 13.610 | 13.920 | 13.140 | 13.150 | 13.150 | 4,575,606 |
| 2024-06-05 | 14.480 | 14.770 | 13.880 | 13.880 | 13.880 | 4,069,460 |
| 2024-06-04 | 13.960 | 14.190 | 13.630 | 13.870 | 13.870 | 3,939,211 |
| 2024-06-03 | 14.820 | 14.900 | 14.010 | 14.280 | 14.280 | 3,242,994 |
| 2024-05-31 | 14.410 | 14.880 | 14.410 | 14.830 | 14.830 | 3,159,300 |
| 2024-05-30 | 14.610 | 14.700 | 14.400 | 14.410 | 14.410 | 2,095,105 |
| 2024-05-29 | 14.530 | 14.810 | 14.520 | 14.700 | 14.700 | 1,948,886 |
| 2024-05-28 | 14.470 | 14.820 | 14.410 | 14.570 | 14.570 | 2,011,508 |
| 2024-05-27 | 14.600 | 14.660 | 14.270 | 14.600 | 14.600 | 2,407,900 |
| 2024-05-24 | 14.920 | 14.970 | 14.470 | 14.480 | 14.480 | 2,490,600 |
| 2024-05-23 | 15.170 | 15.360 | 14.760 | 14.920 | 14.920 | 3,297,400 |
| 2024-05-22 | 15.100 | 15.350 | 15.070 | 15.110 | 15.110 | 2,290,000 |
| 2024-05-21 | 15.410 | 15.430 | 15.140 | 15.200 | 15.200 | 1,920,400 |
| 2024-05-20 | 15.610 | 15.680 | 15.240 | 15.430 | 15.430 | 3,587,000 |
| 2024-05-17 | 15.110 | 15.690 | 15.030 | 15.600 | 15.600 | 3,643,031 |
| 2024-05-16 | 15.340 | 15.360 | 15.080 | 15.110 | 15.110 | 1,638,200 |
| 2024-05-15 | 15.320 | 15.520 | 15.120 | 15.130 | 15.130 | 1,895,277 |
| 2024-05-14 | 15.100 | 15.350 | 15.020 | 15.310 | 15.310 | 2,566,860 |
| 2024-05-13 | 15.210 | 15.300 | 14.880 | 14.900 | 14.900 | 2,967,318 |
| 2024-05-10 | 15.900 | 15.950 | 15.290 | 15.500 | 15.500 | 3,293,300 |
| 2024-05-09 | 15.880 | 15.950 | 15.690 | 15.810 | 15.810 | 2,879,516 |
| 2024-05-08 | 16.160 | 16.350 | 15.670 | 15.760 | 15.760 | 3,717,317 |
| 2024-05-07 | 16.130 | 16.490 | 16.060 | 16.290 | 16.290 | 3,298,531 |
| 2024-05-06 | 16.680 | 16.860 | 16.200 | 16.220 | 16.220 | 3,868,073 |
| 2024-04-30 | 16.690 | 16.980 | 16.230 | 16.320 | 16.320 | 5,098,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-30 | 0.0200 CNY |
| 2020-06-10 | 0.0300 CNY |
| 2019-07-03 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.