Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.500	20.800	20.000	20.730	20.730	12,036,802
2022-08-03	20.350	21.210	20.120	20.360	20.360	14,055,200
2022-08-02	21.870	21.870	20.000	20.280	20.280	17,768,063
2022-08-01	21.550	22.200	21.510	22.090	22.090	14,457,850
2022-07-29	22.610	23.070	21.650	21.650	21.650	18,708,000
2022-07-28	22.340	23.200	22.080	22.420	22.420	19,254,466
2022-07-27	22.440	23.150	21.490	22.670	22.670	24,605,821
2022-07-26	21.360	24.500	20.710	22.450	22.450	30,676,796
2022-07-25	20.900	21.960	20.900	21.360	21.360	21,762,393
2022-07-22	20.460	20.770	20.020	20.320	20.320	8,842,455
2022-07-21	20.800	21.180	20.490	20.510	20.510	13,981,500
2022-07-20	20.130	22.050	19.720	21.200	21.200	22,248,309
2022-07-19	19.050	20.140	19.050	20.070	20.070	16,499,423
2022-07-18	19.000	19.330	18.820	19.240	19.240	7,094,973
2022-07-15	19.320	19.480	18.660	18.800	18.800	10,872,151
2022-07-14	19.650	19.880	19.400	19.500	19.500	8,161,471
2022-07-13	19.590	19.900	19.300	19.730	19.730	8,809,516
2022-07-12	19.700	20.250	19.420	19.430	19.430	10,091,818
2022-07-11	20.960	20.960	19.630	19.960	19.960	14,730,940
2022-07-08	20.930	21.510	20.400	21.030	21.030	19,260,175
2022-07-07	22.880	23.380	21.520	21.680	21.680	27,958,945
2022-07-06	20.820	22.280	20.310	21.560	21.560	22,942,583
2022-07-05	21.360	21.760	20.450	20.830	20.830	16,199,939
2022-07-04	21.020	22.280	20.900	21.760	21.760	18,946,394
2022-07-01	21.270	22.250	21.000	21.090	21.090	17,082,900
2022-06-30	21.410	21.780	21.000	21.220	21.220	15,497,182
2022-06-29	22.100	22.370	21.210	21.360	21.360	23,233,480
2022-06-28	21.380	23.400	20.990	22.660	22.660	31,713,620
2022-06-27	21.130	22.270	20.960	21.790	21.790	23,896,417
2022-06-24	22.510	23.100	21.400	21.430	21.430	28,651,024
2022-06-23	21.300	23.680	21.000	22.060	22.060	38,466,576
2022-06-22	20.650	24.300	19.800	22.600	22.600	52,755,513
2022-06-21	17.770	20.710	17.470	20.710	20.710	40,851,059
2022-06-20	17.010	17.500	17.010	17.260	17.260	10,732,511
2022-06-17	16.910	17.000	16.510	16.860	16.860	8,834,890
2022-06-16	16.460	17.290	16.410	17.060	17.060	14,343,987
2022-06-15	15.990	16.950	15.980	16.500	16.500	16,310,576
2022-06-14	16.060	16.060	15.380	16.020	16.020	9,981,406
2022-06-13	15.910	16.420	15.700	16.300	16.300	10,011,844
2022-06-10	16.240	16.480	15.980	16.000	16.000	12,405,890
2022-06-09	17.000	17.110	16.220	16.220	16.220	9,104,700
2022-06-08	17.120	17.400	16.580	16.990	16.990	7,554,000
2022-06-07	17.630	17.630	16.900	17.140	17.140	8,659,650
2022-06-06	17.050	17.820	16.880	17.630	17.630	10,435,500
2022-06-02	16.740	17.100	16.330	17.080	17.080	7,698,200
2022-06-01	16.640	16.890	16.410	16.740	16.740	6,660,700
2022-05-31	16.640	16.730	16.000	16.650	16.650	6,525,200
2022-05-30	16.800	16.800	16.300	16.640	16.640	5,755,960
2022-05-27	17.000	17.190	16.230	16.630	16.630	7,727,939
2022-05-26	17.120	17.150	16.390	16.860	16.860	7,269,600
2022-05-25	16.560	17.080	16.560	17.040	17.040	7,760,800
2022-05-24	18.080	18.150	16.360	16.500	16.500	12,558,200
2022-05-23	17.820	18.290	17.800	18.120	18.120	8,389,700
2022-05-20	17.990	18.370	17.700	17.820	17.820	7,709,500
2022-05-19	17.750	18.310	17.500	17.980	17.980	7,650,864
2022-05-18	18.400	19.120	18.010	18.140	18.140	11,997,372
2022-05-17	18.200	18.320	17.380	17.960	17.960	8,702,372
2022-05-16	18.300	18.600	17.840	18.170	18.170	9,302,734
2022-05-13	18.880	19.000	18.220	18.320	18.320	10,117,518
2022-05-12	18.700	19.400	18.500	18.900	18.900	14,895,998

← NewerPage 18 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.