Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.380	19.610	19.180	19.580	19.580	12,999,915
2022-11-03	19.820	20.540	19.600	19.630	19.630	13,946,897
2022-11-02	19.680	19.870	19.230	19.640	19.640	12,358,281
2022-11-01	19.600	19.750	19.000	19.680	19.680	16,181,078
2022-10-31	19.500	20.420	19.100	20.080	20.080	21,701,193
2022-10-28	19.400	20.880	18.800	19.020	19.020	24,838,644
2022-10-27	18.850	19.100	18.480	18.830	18.830	8,264,363
2022-10-26	17.960	18.840	17.930	18.660	18.660	8,598,260
2022-10-25	17.810	18.200	17.550	17.820	17.820	5,369,724
2022-10-24	18.190	19.150	17.960	17.980	17.980	6,977,500
2022-10-21	18.450	18.580	18.090	18.280	18.280	5,464,802
2022-10-20	18.460	18.850	18.140	18.470	18.470	7,525,100
2022-10-19	18.610	18.850	18.230	18.450	18.450	8,581,400
2022-10-18	18.640	19.040	18.470	18.680	18.680	11,145,473
2022-10-17	18.200	18.890	18.100	18.830	18.830	10,860,616
2022-10-14	17.660	18.410	17.600	18.290	18.290	11,799,683
2022-10-13	17.870	18.630	17.660	17.850	17.850	15,022,873
2022-10-12	16.710	17.500	16.550	17.500	17.500	8,918,934
2022-10-11	16.420	16.960	16.200	16.750	16.750	7,319,197
2022-10-10	16.480	16.690	16.000	16.520	16.520	6,887,224
2022-09-30	16.330	16.800	16.330	16.400	16.400	5,257,693
2022-09-29	16.690	16.960	16.200	16.270	16.270	5,268,500
2022-09-28	17.150	17.320	16.350	16.370	16.370	5,215,900
2022-09-27	16.920	17.350	16.830	17.330	17.330	4,646,400
2022-09-26	17.370	17.490	16.830	16.900	16.900	5,821,711
2022-09-23	18.160	18.230	17.400	17.420	17.420	6,491,710
2022-09-22	18.620	18.980	18.100	18.140	18.140	8,103,700
2022-09-21	17.780	18.820	17.280	18.620	18.620	10,949,093
2022-09-20	17.810	18.170	17.690	18.060	18.060	6,081,167
2022-09-19	19.600	19.680	17.520	17.670	17.670	13,417,293
2022-09-16	19.690	20.650	19.550	19.600	19.600	14,069,562
2022-09-15	19.490	20.560	19.480	20.030	20.030	13,272,141
2022-09-14	19.500	19.920	19.390	19.630	19.630	6,520,401
2022-09-13	20.130	21.070	20.130	20.150	20.150	10,598,128
2022-09-09	19.300	20.290	19.300	19.690	19.690	9,863,957
2022-09-08	19.500	19.960	19.150	19.240	19.240	8,116,852
2022-09-07	18.650	19.970	18.330	19.680	19.680	11,023,884
2022-09-06	19.050	19.200	18.010	18.700	18.700	8,871,900
2022-09-05	19.820	20.090	19.210	19.210	19.210	5,432,400
2022-09-02	19.550	19.980	19.470	19.870	19.870	5,235,573
2022-09-01	19.360	20.130	19.360	19.540	19.540	5,318,269
2022-08-31	19.630	20.350	19.400	19.490	19.490	6,380,596
2022-08-30	19.370	19.890	19.200	19.850	19.850	5,410,433
2022-08-29	19.200	19.560	18.900	19.490	19.490	4,810,439
2022-08-26	20.070	20.240	19.600	19.600	19.600	6,349,522
2022-08-25	19.580	20.390	19.110	20.240	20.240	10,431,742
2022-08-24	20.880	21.040	19.410	19.590	19.590	11,115,550
2022-08-23	21.190	21.340	20.570	20.830	20.830	9,324,112
2022-08-22	21.400	21.790	20.910	21.190	21.190	10,416,683
2022-08-19	21.730	22.410	21.000	21.810	21.810	16,810,883
2022-08-18	21.390	21.880	20.880	21.750	21.750	10,886,683
2022-08-17	22.050	22.360	21.450	21.590	21.590	14,206,752
2022-08-16	22.660	23.110	22.210	22.500	22.500	15,450,090
2022-08-15	22.440	22.580	21.810	22.420	22.420	15,692,482
2022-08-12	22.220	23.600	21.600	22.830	22.830	28,432,693
2022-08-11	21.800	22.400	21.590	21.960	21.960	12,971,811
2022-08-10	21.600	21.950	21.280	21.580	21.580	9,962,606
2022-08-09	22.190	22.590	21.750	21.820	21.820	13,014,649
2022-08-08	21.650	22.190	21.490	22.190	22.190	15,427,110
2022-08-05	21.220	22.000	20.900	21.980	21.980	21,004,892

← NewerPage 17 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.