Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.000	23.180	21.720	22.580	22.580	39,613,615
2023-02-03	20.200	23.580	20.180	22.120	22.120	39,845,590
2023-02-02	21.330	21.990	20.000	20.500	20.500	32,956,682
2023-02-01	19.530	20.900	19.530	20.710	20.710	27,180,608
2023-01-31	19.560	20.050	19.260	19.650	19.650	14,725,231
2023-01-30	18.920	20.500	18.740	19.710	19.710	28,145,500
2023-01-20	18.000	18.180	17.910	18.060	18.060	4,263,700
2023-01-19	17.790	18.040	17.790	17.910	17.910	4,432,570
2023-01-18	17.470	17.800	17.400	17.710	17.710	2,997,397
2023-01-17	17.640	17.880	17.450	17.550	17.550	2,742,795
2023-01-16	17.510	17.840	17.400	17.690	17.690	3,693,500
2023-01-13	17.510	17.670	17.280	17.430	17.430	2,478,778
2023-01-12	17.530	17.750	17.300	17.510	17.510	3,736,547
2023-01-11	17.980	18.340	17.530	17.530	17.530	6,742,447
2023-01-10	17.700	18.080	17.430	17.930	17.930	5,248,757
2023-01-09	17.690	17.870	17.550	17.660	17.660	3,187,111
2023-01-06	17.750	17.920	17.550	17.590	17.590	5,149,299
2023-01-05	18.060	18.230	17.570	17.940	17.940	7,213,303
2023-01-04	17.700	17.880	17.530	17.780	17.780	5,200,941
2023-01-03	17.150	17.690	17.140	17.660	17.660	5,059,729
2022-12-30	16.870	17.170	16.800	17.090	17.090	3,042,584
2022-12-29	16.820	17.150	16.760	16.800	16.800	2,864,553
2022-12-28	17.320	17.380	16.780	16.780	16.780	3,193,900
2022-12-27	17.400	17.510	17.110	17.320	17.320	3,099,280
2022-12-26	17.210	17.320	17.010	17.320	17.320	3,135,798
2022-12-23	16.650	17.200	16.650	17.080	17.080	3,597,000
2022-12-22	17.110	17.400	16.700	16.810	16.810	4,565,321
2022-12-21	17.550	17.680	17.000	17.110	17.110	4,787,600
2022-12-20	17.450	18.140	17.380	17.740	17.740	4,878,500
2022-12-19	17.850	17.880	17.250	17.400	17.400	3,844,202
2022-12-16	18.080	18.220	17.600	17.680	17.680	5,990,513
2022-12-15	18.240	18.530	18.020	18.260	18.260	4,756,413
2022-12-14	18.500	18.850	18.190	18.200	18.200	5,616,482
2022-12-13	19.100	19.260	18.550	18.640	18.640	8,793,595
2022-12-12	18.560	19.650	18.500	19.240	19.240	12,324,836
2022-12-09	18.120	18.850	17.780	18.720	18.720	10,337,754
2022-12-08	18.860	18.940	18.210	18.210	18.210	7,739,416
2022-12-07	18.680	19.200	18.520	19.040	19.040	7,641,081
2022-12-06	18.820	19.180	18.590	18.710	18.710	8,478,383
2022-12-05	18.320	19.900	18.260	19.190	19.190	12,941,337
2022-12-02	18.200	18.560	18.110	18.330	18.330	6,063,025
2022-12-01	18.120	18.390	18.080	18.260	18.260	5,451,860
2022-11-30	18.100	18.310	17.800	18.120	18.120	5,318,926
2022-11-29	17.800	18.130	17.700	18.110	18.110	4,850,775
2022-11-28	17.510	17.850	17.450	17.720	17.720	3,575,479
2022-11-25	17.890	18.100	17.660	17.660	17.660	4,821,584
2022-11-24	18.250	18.440	17.870	17.980	17.980	7,446,317
2022-11-23	19.380	19.480	18.070	18.220	18.220	13,286,030
2022-11-22	19.460	20.180	19.400	19.580	19.580	14,375,161
2022-11-21	19.040	19.890	19.040	19.690	19.690	14,908,583
2022-11-18	19.380	19.650	18.860	18.890	18.890	10,737,520
2022-11-17	19.020	19.580	18.870	19.400	19.400	12,836,383
2022-11-16	18.970	19.510	18.720	18.800	18.800	9,331,127
2022-11-15	18.630	19.170	18.610	19.060	19.060	8,722,342
2022-11-14	19.110	19.400	18.810	18.850	18.850	12,616,767
2022-11-11	21.410	21.800	19.480	19.530	19.530	21,564,663
2022-11-10	19.150	20.500	19.080	20.300	20.300	19,264,264
2022-11-09	19.720	19.780	19.400	19.460	19.460	11,334,271
2022-11-08	19.250	20.150	18.930	20.010	20.010	22,116,330
2022-11-07	19.450	19.820	19.140	19.280	19.280	12,237,272

← NewerPage 16 of 21 · 1,212 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.