Shandong Synthesis Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.830	17.780	16.660	17.580	17.580	4,414,600
2024-01-24	16.800	16.930	15.800	16.830	16.830	3,330,000
2024-01-23	16.380	16.670	16.200	16.410	16.410	2,830,800
2024-01-22	17.720	17.850	16.050	16.380	16.380	4,150,218
2024-01-19	18.000	18.210	17.770	17.800	17.800	2,039,467
2024-01-18	18.000	18.200	17.470	18.160	18.160	3,090,400
2024-01-17	18.400	18.490	18.030	18.040	18.040	1,593,800
2024-01-16	18.510	18.590	18.060	18.500	18.500	1,796,900
2024-01-15	18.400	18.800	18.310	18.540	18.540	1,865,300
2024-01-12	18.950	19.080	18.410	18.440	18.440	3,085,260
2024-01-11	18.240	19.080	18.190	19.000	19.000	4,120,313
2024-01-10	18.400	18.570	17.950	18.240	18.240	2,633,253
2024-01-09	18.940	18.980	18.310	18.480	18.480	2,827,412
2024-01-08	18.830	18.980	18.630	18.660	18.660	2,355,043
2024-01-05	19.400	19.460	18.770	18.840	18.840	2,897,261
2024-01-04	19.410	19.600	19.190	19.410	19.410	2,107,900
2024-01-03	19.770	19.770	19.120	19.420	19.420	3,749,700
2024-01-02	19.690	20.180	19.650	19.820	19.820	4,502,227
2023-12-29	19.300	19.800	19.300	19.680	19.680	3,821,540
2023-12-28	19.180	19.690	18.900	19.420	19.420	3,330,218
2023-12-27	18.850	19.200	18.820	19.150	19.150	2,416,625
2023-12-26	19.100	19.130	18.600	18.850	18.850	2,742,800
2023-12-25	19.430	19.650	19.120	19.160	19.160	2,795,190
2023-12-22	19.540	19.570	18.930	19.430	19.430	5,103,698
2023-12-21	19.360	19.740	19.080	19.600	19.600	3,611,265
2023-12-20	20.090	20.090	19.500	19.510	19.510	3,841,813
2023-12-19	19.700	20.180	19.700	20.040	20.040	3,332,335
2023-12-18	20.060	20.320	19.800	20.000	20.000	4,640,804
2023-12-15	20.260	21.030	19.810	20.180	20.180	7,756,504
2023-12-14	20.600	20.840	20.120	20.250	20.250	5,549,133
2023-12-13	20.580	21.110	20.550	20.600	20.600	6,781,709
2023-12-12	20.740	21.080	20.530	20.690	20.690	5,975,370
2023-12-11	20.320	20.960	19.770	20.860	20.860	11,461,462
2023-12-08	19.680	20.890	19.530	20.160	20.160	9,083,333
2023-12-07	19.270	19.850	19.270	19.610	19.610	4,070,774
2023-12-06	19.610	19.700	19.200	19.300	19.300	3,656,798
2023-12-05	20.480	20.760	19.510	19.510	19.510	6,627,800
2023-12-04	20.660	21.190	20.560	20.610	20.610	5,617,945
2023-12-01	20.110	20.680	19.910	20.600	20.600	5,946,384
2023-11-30	20.250	20.420	19.800	20.110	20.110	4,980,690
2023-11-29	20.310	20.560	19.960	20.380	20.380	5,885,761
2023-11-28	20.280	20.470	20.000	20.300	20.300	3,512,794
2023-11-27	20.180	20.600	20.060	20.200	20.200	3,802,154
2023-11-24	20.750	20.890	20.110	20.240	20.240	4,933,898
2023-11-23	20.480	20.890	20.180	20.800	20.800	5,199,480
2023-11-22	20.500	20.990	20.470	20.480	20.480	5,421,467
2023-11-21	21.190	21.280	20.590	20.660	20.660	6,399,363
2023-11-20	21.000	21.350	20.850	21.180	21.180	6,104,267
2023-11-17	20.880	21.290	20.780	20.990	20.990	5,186,024
2023-11-16	21.100	21.330	20.760	21.140	21.140	6,950,619
2023-11-15	21.390	21.830	21.020	21.060	21.060	8,537,415
2023-11-14	20.700	21.380	20.620	21.300	21.300	12,103,363
2023-11-13	20.500	20.840	20.450	20.780	20.780	6,039,000
2023-11-10	20.390	20.520	20.200	20.350	20.350	4,226,809
2023-11-09	20.700	20.910	20.340	20.600	20.600	6,663,346
2023-11-08	20.970	21.010	20.640	20.780	20.780	9,264,372
2023-11-07	20.530	20.820	20.450	20.680	20.680	7,287,208
2023-11-06	20.020	20.770	20.020	20.590	20.590	8,336,699
2023-11-03	19.880	20.150	19.620	20.000	20.000	6,800,611
2023-11-02	19.480	19.910	19.320	19.370	19.370	4,956,410

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.