Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.470	19.500	19.100	19.250	19.250	3,033,528
2023-07-31	19.500	19.640	19.220	19.440	19.440	4,170,591
2023-07-28	19.290	19.580	19.000	19.450	19.450	2,974,292
2023-07-27	19.610	19.810	19.270	19.290	19.290	3,598,500
2023-07-26	20.000	20.140	19.630	19.680	19.680	3,744,300
2023-07-25	19.940	20.240	19.780	20.150	20.150	3,800,800
2023-07-24	19.500	19.980	19.490	19.610	19.610	2,590,000
2023-07-21	19.730	19.990	19.510	19.580	19.580	2,930,646
2023-07-20	20.090	20.250	19.820	19.840	19.840	3,515,730
2023-07-19	20.430	20.450	20.150	20.180	20.180	2,526,797
2023-07-18	20.610	20.700	20.280	20.320	20.320	4,029,200
2023-07-17	20.590	20.740	20.320	20.720	20.720	6,140,287
2023-07-14	20.080	20.580	20.000	20.410	20.410	6,081,244
2023-07-13	19.800	20.090	19.700	19.950	19.950	4,318,603
2023-07-12	20.140	20.300	19.680	19.690	19.690	5,800,024
2023-07-11	20.360	20.560	20.080	20.270	20.270	6,368,566
2023-07-10	20.250	21.180	19.910	20.620	20.620	10,065,915
2023-07-07	20.050	20.300	19.720	20.270	20.270	5,253,817
2023-07-06	20.310	20.570	20.070	20.270	20.270	4,208,572
2023-07-05	20.330	20.700	20.150	20.200	20.200	4,837,175
2023-07-04	20.250	20.480	20.170	20.410	20.410	4,921,228
2023-07-03	20.220	20.440	19.840	20.360	20.360	5,182,457
2023-06-30	19.890	20.380	19.840	20.220	20.220	5,043,459
2023-06-29	19.810	20.340	19.750	20.100	20.100	5,260,447
2023-06-28	20.450	20.450	19.280	19.970	19.970	8,968,983
2023-06-27	20.580	20.970	20.400	20.620	20.620	6,184,105
2023-06-26	21.750	22.090	20.350	20.390	20.390	10,944,049
2023-06-21	23.000	23.000	21.970	22.080	22.080	8,655,320
2023-06-20	23.030	23.100	22.670	22.900	22.900	9,915,501
2023-06-19	22.620	23.280	22.540	23.130	23.130	16,403,320
2023-06-16	22.150	22.800	21.840	22.590	22.590	10,001,564
2023-06-15	22.670	22.670	22.060	22.130	22.130	10,954,031
2023-06-14	22.450	22.990	22.450	22.670	22.670	14,701,580
2023-06-13	22.360	22.950	22.090	22.720	22.720	19,545,513
2023-06-12	21.670	22.160	21.550	22.100	22.100	10,529,141
2023-06-09	21.360	21.660	21.110	21.540	21.540	7,139,872
2023-06-08	21.700	21.700	21.020	21.360	21.360	7,210,952
2023-06-07	21.180	21.770	20.960	21.670	21.670	7,649,592
2023-06-06	22.050	22.170	21.080	21.140	21.140	11,182,634
2023-06-05	22.180	22.240	21.890	22.000	22.000	7,775,383
2023-06-02	22.100	22.390	21.840	22.000	22.000	11,242,117
2023-06-01	21.600	22.450	21.510	22.260	22.260	15,532,263
2023-05-31	21.000	21.990	20.950	21.800	21.800	14,413,384
2023-05-30	20.760	21.190	20.090	21.150	21.150	10,677,222
2023-05-29	21.750	21.750	20.880	20.880	20.880	11,134,873
2023-05-26	21.600	21.700	21.060	21.590	21.590	11,504,685
2023-05-25	22.050	22.250	20.810	21.420	21.420	16,638,550
2023-05-24	21.300	22.830	21.290	22.300	22.300	19,852,743
2023-05-23	21.630	23.520	21.370	21.820	21.820	21,367,955
2023-05-22	21.300	21.800	20.940	21.580	21.580	11,851,152
2023-05-19	21.190	21.940	21.050	21.230	21.230	14,795,372
2023-05-18	20.990	21.510	20.750	21.430	21.430	18,597,195
2023-05-17	20.300	20.700	20.180	20.390	20.390	6,728,620
2023-05-16	21.100	21.190	20.300	20.600	20.600	10,069,829
2023-05-15	20.730	21.580	20.250	21.140	21.140	12,741,716
2023-05-12	20.490	20.680	20.150	20.470	20.470	7,881,058
2023-05-11	20.750	21.010	20.280	20.340	20.340	10,495,326
2023-05-10	19.880	21.620	19.880	20.960	20.960	15,182,086
2023-05-09	20.880	21.380	20.240	20.250	20.250	13,148,577
2023-05-08	19.980	20.970	19.660	20.740	20.740	11,837,085

← NewerPage 14 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.