Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.080	20.240	19.570	19.610	19.610	4,928,901
2023-10-31	20.230	20.630	19.850	20.080	20.080	6,848,060
2023-10-30	19.610	20.500	19.450	20.340	20.340	10,547,909
2023-10-27	19.730	20.050	19.320	19.630	19.630	10,469,885
2023-10-26	19.000	21.200	18.990	20.000	20.000	16,330,541
2023-10-25	18.210	19.360	18.200	19.250	19.250	8,441,398
2023-10-24	18.390	18.750	18.040	18.590	18.590	5,003,643
2023-10-23	18.950	19.080	18.180	18.360	18.360	6,103,758
2023-10-20	19.420	19.840	18.980	19.020	19.020	6,000,134
2023-10-19	19.380	19.880	19.040	19.290	19.290	6,719,280
2023-10-18	20.020	20.380	19.300	19.540	19.540	10,983,403
2023-10-17	20.880	21.400	20.400	20.450	20.450	10,997,493
2023-10-16	20.320	20.660	20.030	20.540	20.540	8,875,188
2023-10-13	21.320	21.320	20.330	20.360	20.360	12,749,036
2023-10-12	21.330	22.300	21.020	21.320	21.320	11,181,650
2023-10-11	21.370	21.950	21.110	21.430	21.430	12,813,453
2023-10-10	22.180	22.180	21.240	21.650	21.650	20,849,404
2023-10-09	20.970	22.890	20.350	22.250	22.250	26,671,347
2023-09-28	20.100	21.230	20.070	20.890	20.890	17,168,054
2023-09-27	20.450	20.500	19.900	19.940	19.940	10,938,167
2023-09-26	20.500	20.790	20.180	20.490	20.490	14,630,173
2023-09-25	20.260	21.350	20.100	20.950	20.950	24,821,857
2023-09-22	19.450	20.560	18.910	20.550	20.550	24,004,490
2023-09-21	19.400	20.250	19.170	19.800	19.800	19,159,477
2023-09-20	18.200	21.440	18.050	20.000	20.000	27,971,723
2023-09-19	18.760	18.870	18.230	18.290	18.290	6,569,388
2023-09-18	18.580	19.510	18.550	19.030	19.030	8,082,098
2023-09-15	19.250	19.380	18.490	18.600	18.600	9,014,166
2023-09-14	19.660	20.240	19.030	19.250	19.250	14,484,250
2023-09-13	19.380	19.600	18.700	18.900	18.900	9,084,638
2023-09-12	18.950	19.900	18.930	19.670	19.670	14,409,381
2023-09-11	18.550	19.060	18.550	18.950	18.950	7,045,559
2023-09-08	18.700	19.650	18.680	18.950	18.950	12,263,656
2023-09-07	18.450	18.850	18.330	18.640	18.640	7,941,200
2023-09-06	17.980	18.460	17.870	18.420	18.420	4,365,166
2023-09-05	18.200	18.380	18.030	18.130	18.130	2,911,596
2023-09-04	18.000	18.200	17.860	18.200	18.200	3,177,240
2023-09-01	18.360	18.490	17.900	17.920	17.920	3,293,400
2023-08-31	18.340	18.520	18.230	18.280	18.280	3,163,901
2023-08-30	18.060	18.550	18.000	18.450	18.450	5,268,746
2023-08-29	17.320	18.180	17.310	18.050	18.050	5,242,949
2023-08-28	18.240	18.400	17.320	17.350	17.350	5,713,184
2023-08-25	17.880	18.000	17.090	17.210	17.210	5,409,707
2023-08-24	17.780	18.330	17.780	17.980	17.980	4,836,684
2023-08-23	17.960	18.480	17.870	17.970	17.970	4,821,979
2023-08-22	17.780	18.130	17.560	18.080	18.080	5,953,030
2023-08-21	17.560	18.080	17.460	17.580	17.580	3,854,850
2023-08-18	17.990	18.160	17.420	17.420	17.420	4,769,453
2023-08-17	17.620	18.170	17.340	18.050	18.050	6,026,664
2023-08-16	19.070	19.330	17.320	17.980	17.980	13,396,923
2023-08-15	19.590	19.590	19.050	19.480	19.480	3,545,800
2023-08-14	19.100	19.620	19.080	19.600	19.600	3,788,886
2023-08-11	19.880	19.950	19.220	19.260	19.260	3,893,514
2023-08-10	19.700	20.000	19.480	19.870	19.870	4,748,240
2023-08-09	19.760	20.430	19.730	19.880	19.880	4,627,003
2023-08-08	19.980	20.100	19.770	19.840	19.840	3,034,600
2023-08-07	19.970	20.130	19.810	20.010	20.010	3,995,200
2023-08-04	19.500	20.170	19.350	19.930	19.930	7,539,130
2023-08-03	19.450	19.570	19.240	19.320	19.320	2,180,900
2023-08-02	19.250	19.560	19.150	19.480	19.480	2,878,474

← NewerPage 13 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.