Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.700	20.410	19.460	20.050	20.050	12,317,051
2023-05-04	19.580	19.970	19.310	19.760	19.760	7,810,026
2023-04-28	18.770	19.750	18.760	19.690	19.690	8,602,521
2023-04-27	19.330	19.480	18.600	18.780	18.780	10,003,871
2023-04-26	19.230	20.100	19.200	19.500	19.500	10,107,176
2023-04-25	19.820	19.830	18.830	19.000	19.000	8,976,887
2023-04-24	19.780	20.330	19.700	19.910	19.910	7,087,656
2023-04-21	21.310	21.310	19.730	19.780	19.780	13,855,865
2023-04-20	21.080	21.480	20.770	21.390	21.390	9,672,852
2023-04-19	21.370	21.710	21.010	21.050	21.050	10,301,047
2023-04-18	21.520	21.790	21.070	21.390	21.390	8,276,270
2023-04-17	22.610	22.790	21.530	21.640	21.640	13,324,260
2023-04-14	23.240	23.550	22.180	22.670	22.670	17,835,177
2023-04-13	23.740	24.240	23.300	23.340	23.340	18,140,876
2023-04-12	23.380	24.070	22.880	23.790	23.790	18,156,511
2023-04-11	23.260	24.230	22.900	23.500	23.500	21,185,798
2023-04-10	25.910	26.290	22.720	23.100	23.100	35,545,475
2023-04-07	23.010	26.400	22.680	25.400	25.400	42,504,019
2023-04-06	23.400	23.660	22.700	22.990	22.990	20,465,310
2023-04-04	24.580	24.740	23.810	24.170	24.170	21,260,932
2023-04-03	23.900	25.000	22.830	24.790	24.790	30,918,581
2023-03-31	23.730	24.660	23.500	24.360	24.360	17,301,586
2023-03-30	25.060	25.090	23.670	23.730	23.730	20,828,630
2023-03-29	24.210	25.320	24.210	25.120	25.120	23,058,536
2023-03-28	25.000	25.660	24.310	24.680	24.680	27,033,868
2023-03-27	25.180	25.500	24.200	24.900	24.900	29,123,360
2023-03-24	24.260	25.020	24.000	24.990	24.990	29,648,377
2023-03-23	23.950	24.560	23.680	24.430	24.430	24,227,799
2023-03-22	23.220	23.980	22.850	23.940	23.940	18,794,103
2023-03-21	22.250	23.250	22.050	23.140	23.140	15,100,166
2023-03-20	23.600	23.960	22.410	22.470	22.470	20,076,489
2023-03-17	22.900	23.650	22.700	23.380	23.380	19,054,009
2023-03-16	23.000	23.700	22.350	22.630	22.630	16,649,416
2023-03-15	24.080	24.280	23.030	23.110	23.110	14,639,319
2023-03-14	24.750	25.080	23.800	23.830	23.830	21,037,292
2023-03-13	24.590	25.660	24.410	25.200	25.200	29,215,590
2023-03-10	23.510	24.820	23.510	24.410	24.410	27,974,854
2023-03-09	23.060	24.380	22.650	24.070	24.070	25,879,891
2023-03-08	22.910	23.350	22.760	23.290	23.290	13,470,014
2023-03-07	23.000	23.850	22.730	23.070	23.070	16,553,447
2023-03-06	23.980	24.180	23.000	23.190	23.190	15,056,640
2023-03-03	23.700	24.500	23.410	23.640	23.640	18,977,824
2023-03-02	23.810	24.970	23.680	24.200	24.200	30,260,092
2023-03-01	23.070	24.100	23.030	24.000	24.000	27,473,585
2023-02-28	22.800	23.170	22.520	22.990	22.990	15,140,522
2023-02-27	22.700	23.070	22.340	22.350	22.350	14,098,808
2023-02-24	22.880	23.560	22.550	22.890	22.890	18,894,408
2023-02-23	23.700	24.370	23.120	23.250	23.250	26,652,557
2023-02-22	22.730	23.430	22.660	23.240	23.240	14,002,882
2023-02-21	23.290	23.980	22.920	23.240	23.240	18,489,687
2023-02-20	22.600	23.790	22.580	23.600	23.600	21,183,116
2023-02-17	23.080	24.280	22.300	22.690	22.690	28,166,477
2023-02-16	26.000	26.990	23.450	23.730	23.730	42,407,402
2023-02-15	24.000	25.670	23.900	25.140	25.140	37,512,782
2023-02-14	24.200	24.740	23.900	24.140	24.140	22,526,171
2023-02-13	23.270	25.300	23.270	24.890	24.890	36,158,794
2023-02-10	24.110	25.420	23.620	23.700	23.700	35,416,020
2023-02-09	23.600	25.270	23.380	24.740	24.740	35,210,966
2023-02-08	27.000	27.000	24.450	24.450	24.450	55,954,596
2023-02-07	21.500	27.100	21.180	27.100	27.100	51,286,172

← NewerPage 15 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.