Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.700	19.130	18.200	18.410	18.410	13,873,500
2022-05-10	17.720	18.990	17.720	18.580	18.580	12,901,745
2022-05-09	17.900	18.800	17.900	18.150	18.150	10,496,962
2022-05-06	17.500	18.900	17.380	18.070	18.070	15,164,084
2022-05-05	17.110	18.260	16.920	17.890	17.890	12,012,034
2022-04-29	16.900	17.350	16.750	17.180	17.180	10,840,100
2022-04-28	17.700	17.920	16.530	16.660	16.660	13,522,100
2022-04-27	16.700	18.480	16.110	18.100	18.100	16,114,702
2022-04-26	16.770	18.480	16.770	17.260	17.260	14,276,298
2022-04-25	20.800	20.800	16.660	17.150	17.150	19,741,400
2022-04-22	20.800	20.800	20.800	20.800	20.800	0
2022-04-21	20.800	20.800	20.800	20.800	20.800	0
2022-04-20	20.800	20.800	20.800	20.800	20.800	0
2022-04-19	20.800	20.800	20.800	20.800	20.800	0
2022-04-18	20.800	20.800	20.800	20.800	20.800	0
2022-04-15	21.180	21.290	20.500	20.800	20.800	11,183,550
2022-04-14	21.870	22.090	21.310	21.440	21.440	11,093,600
2022-04-13	23.560	23.560	21.580	21.600	21.600	18,373,945
2022-04-12	23.300	24.350	22.710	23.950	23.950	15,270,900
2022-04-11	23.960	24.590	23.000	23.720	23.720	15,046,541
2022-04-08	26.250	26.360	23.330	24.030	24.030	23,169,582
2022-04-07	26.060	26.940	25.510	26.250	26.250	21,622,600
2022-04-06	25.520	27.190	25.300	26.750	26.750	30,549,301
2022-04-01	25.490	26.680	25.070	25.120	25.120	27,291,800
2022-03-31	23.310	26.780	23.000	26.150	26.150	36,660,200
2022-03-30	23.410	23.810	22.600	23.430	23.430	14,880,500
2022-03-29	23.610	24.200	22.860	23.250	23.250	16,517,087
2022-03-28	23.420	24.690	23.200	23.840	23.840	15,225,000
2022-03-25	26.000	26.850	24.690	24.710	24.710	20,258,287
2022-03-24	24.960	25.880	24.490	25.190	25.190	16,524,400
2022-03-23	26.600	26.660	25.300	25.530	25.530	24,520,610
2022-03-22	25.650	27.820	25.400	27.210	27.210	35,417,493
2022-03-21	25.900	26.670	25.600	25.700	25.700	22,205,716
2022-03-18	27.100	27.760	26.630	26.660	26.660	29,131,316
2022-03-17	26.500	29.890	25.660	28.340	28.340	49,249,220
2022-03-16	25.300	27.580	24.500	26.500	26.500	41,080,120
2022-03-15	25.320	28.180	25.310	26.230	26.230	43,918,227
2022-03-14	23.930	27.450	22.970	25.200	25.200	43,739,736
2022-03-11	20.380	24.990	20.220	24.030	24.030	35,678,314
2022-03-10	22.090	22.150	20.870	20.880	20.880	15,772,355
2022-03-09	22.110	22.650	19.500	21.280	21.280	21,306,316
2022-03-08	22.490	23.580	21.500	22.460	22.460	16,081,339
2022-03-07	24.000	24.250	22.220	22.880	22.880	18,266,446
2022-03-04	23.330	24.700	23.120	24.240	24.240	26,579,039
2022-03-03	24.150	24.300	22.910	23.720	23.720	26,505,988
2022-03-02	22.150	25.500	21.600	24.300	24.300	35,528,216
2022-03-01	21.670	22.600	21.210	22.260	22.260	17,024,710
2022-02-28	22.390	22.820	21.430	21.920	21.920	21,094,910
2022-02-25	21.930	22.100	21.140	21.390	21.390	13,877,300
2022-02-24	22.840	23.480	21.010	21.500	21.500	26,797,410
2022-02-23	24.110	24.200	23.200	23.340	23.340	19,661,700
2022-02-22	25.400	25.720	23.750	23.870	23.870	27,138,300
2022-02-21	25.280	26.470	25.020	26.170	26.170	27,712,945
2022-02-18	25.200	25.620	24.410	25.270	25.270	20,904,400
2022-02-17	25.680	27.050	25.220	25.500	25.500	28,422,800
2022-02-16	28.500	29.600	26.000	26.870	26.870	36,834,600
2022-02-15	26.800	28.200	25.670	27.240	27.240	27,742,800
2022-02-14	26.370	28.530	26.370	27.330	27.330	29,166,549
2022-02-11	29.000	30.780	28.220	28.470	28.470	47,062,449
2022-02-10	28.000	30.790	26.400	29.410	29.410	55,930,057

← NewerPage 19 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.