Shandong Synthesis Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16.150 | 16.870 | 16.100 | 16.700 | 16.700 | 6,699,529 |
| 2024-04-26 | 15.770 | 16.350 | 15.500 | 16.050 | 16.050 | 7,925,274 |
| 2024-04-25 | 16.620 | 16.880 | 16.380 | 16.660 | 16.660 | 4,007,700 |
| 2024-04-24 | 15.810 | 16.710 | 15.810 | 16.620 | 16.620 | 4,538,383 |
| 2024-04-23 | 15.780 | 16.040 | 15.650 | 15.780 | 15.780 | 2,371,723 |
| 2024-04-22 | 15.270 | 15.760 | 14.950 | 15.560 | 15.560 | 2,567,000 |
| 2024-04-19 | 15.690 | 15.850 | 15.360 | 15.420 | 15.420 | 2,710,132 |
| 2024-04-18 | 15.850 | 16.040 | 15.580 | 15.700 | 15.700 | 3,409,058 |
| 2024-04-17 | 15.010 | 15.880 | 15.010 | 15.870 | 15.870 | 4,026,631 |
| 2024-04-16 | 16.180 | 16.180 | 14.720 | 14.800 | 14.800 | 6,334,363 |
| 2024-04-15 | 16.900 | 17.130 | 15.880 | 16.330 | 16.330 | 4,780,687 |
| 2024-04-12 | 17.250 | 17.450 | 16.970 | 16.990 | 16.990 | 2,678,456 |
| 2024-04-11 | 17.130 | 17.540 | 17.100 | 17.250 | 17.250 | 2,309,300 |
| 2024-04-10 | 17.870 | 17.920 | 16.960 | 17.290 | 17.290 | 3,941,583 |
| 2024-04-09 | 17.400 | 18.110 | 17.400 | 17.880 | 17.880 | 4,030,887 |
| 2024-04-08 | 17.460 | 17.940 | 17.360 | 17.530 | 17.530 | 3,834,844 |
| 2024-04-03 | 18.070 | 18.280 | 17.410 | 17.670 | 17.670 | 3,560,760 |
| 2024-04-02 | 18.640 | 18.660 | 17.970 | 18.160 | 18.160 | 3,779,952 |
| 2024-04-01 | 18.080 | 18.730 | 18.010 | 18.410 | 18.410 | 5,799,907 |
| 2024-03-29 | 17.600 | 17.950 | 17.320 | 17.950 | 17.950 | 2,411,200 |
| 2024-03-28 | 17.310 | 17.850 | 17.050 | 17.610 | 17.610 | 5,201,775 |
| 2024-03-27 | 17.800 | 17.940 | 16.960 | 16.980 | 16.980 | 5,824,589 |
| 2024-03-26 | 18.390 | 18.690 | 17.620 | 17.970 | 17.970 | 6,664,885 |
| 2024-03-25 | 18.980 | 19.220 | 18.400 | 18.400 | 18.400 | 7,057,272 |
| 2024-03-22 | 19.480 | 19.550 | 18.610 | 18.780 | 18.780 | 10,289,711 |
| 2024-03-21 | 19.190 | 20.000 | 18.960 | 19.650 | 19.650 | 13,321,050 |
| 2024-03-20 | 18.810 | 19.370 | 18.810 | 19.160 | 19.160 | 9,137,410 |
| 2024-03-19 | 19.170 | 19.620 | 19.000 | 19.100 | 19.100 | 17,147,099 |
| 2024-03-18 | 19.360 | 20.490 | 19.280 | 20.100 | 20.100 | 20,399,851 |
| 2024-03-15 | 19.430 | 20.500 | 18.990 | 19.650 | 19.650 | 21,566,821 |
| 2024-03-14 | 17.900 | 18.800 | 17.810 | 18.320 | 18.320 | 9,785,945 |
| 2024-03-13 | 17.920 | 18.430 | 17.920 | 18.050 | 18.050 | 6,673,311 |
| 2024-03-12 | 17.640 | 18.150 | 17.590 | 17.980 | 17.980 | 7,489,656 |
| 2024-03-11 | 17.100 | 17.530 | 17.010 | 17.450 | 17.450 | 3,458,500 |
| 2024-03-08 | 16.910 | 17.290 | 16.910 | 17.200 | 17.200 | 3,339,510 |
| 2024-03-07 | 17.460 | 17.680 | 16.970 | 16.970 | 16.970 | 4,643,979 |
| 2024-03-06 | 17.250 | 17.750 | 17.250 | 17.460 | 17.460 | 4,211,168 |
| 2024-03-05 | 17.600 | 17.880 | 17.350 | 17.400 | 17.400 | 5,140,412 |
| 2024-03-04 | 17.670 | 17.940 | 17.260 | 17.860 | 17.860 | 6,731,389 |
| 2024-03-01 | 17.180 | 17.670 | 16.990 | 17.650 | 17.650 | 7,632,714 |
| 2024-02-29 | 15.870 | 17.180 | 15.820 | 17.180 | 17.180 | 8,294,432 |
| 2024-02-28 | 17.570 | 17.860 | 15.900 | 15.960 | 15.960 | 10,642,546 |
| 2024-02-27 | 17.040 | 17.760 | 16.880 | 17.750 | 17.750 | 9,736,672 |
| 2024-02-26 | 17.600 | 17.910 | 17.200 | 17.250 | 17.250 | 9,630,052 |
| 2024-02-23 | 16.480 | 18.000 | 16.000 | 17.290 | 17.290 | 12,446,910 |
| 2024-02-22 | 15.900 | 16.500 | 15.900 | 16.300 | 16.300 | 8,405,703 |
| 2024-02-21 | 15.450 | 16.170 | 15.310 | 15.570 | 15.570 | 8,333,256 |
| 2024-02-20 | 15.130 | 16.140 | 15.000 | 15.850 | 15.850 | 9,678,342 |
| 2024-02-19 | 15.800 | 15.850 | 14.880 | 15.280 | 15.280 | 8,540,804 |
| 2024-02-08 | 12.370 | 14.030 | 12.370 | 14.020 | 14.020 | 6,657,644 |
| 2024-02-07 | 12.770 | 13.350 | 12.200 | 12.310 | 12.310 | 5,667,281 |
| 2024-02-06 | 12.200 | 13.250 | 11.600 | 12.720 | 12.720 | 6,004,165 |
| 2024-02-05 | 14.040 | 14.150 | 12.100 | 12.190 | 12.190 | 6,503,147 |
| 2024-02-02 | 15.500 | 15.860 | 13.610 | 14.190 | 14.190 | 5,903,048 |
| 2024-02-01 | 15.660 | 16.050 | 15.430 | 15.520 | 15.520 | 3,500,069 |
| 2024-01-31 | 16.700 | 16.730 | 15.600 | 15.750 | 15.750 | 4,426,701 |
| 2024-01-30 | 16.350 | 16.780 | 15.930 | 15.950 | 15.950 | 2,546,500 |
| 2024-01-29 | 17.460 | 17.660 | 16.600 | 16.600 | 16.600 | 2,824,025 |
| 2024-01-26 | 17.680 | 17.850 | 17.370 | 17.420 | 17.420 | 2,720,000 |
| 2024-01-25 | 16.830 | 17.780 | 16.660 | 17.580 | 17.580 | 4,414,600 |
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.