Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.330	28.930	25.240	28.930	28.930	51,231,652
2022-02-08	23.010	24.780	21.870	24.110	24.110	35,699,677
2022-02-07	23.510	24.340	22.400	22.720	22.720	23,162,475
2022-01-28	22.660	23.660	22.060	22.560	22.560	26,573,600
2022-01-27	24.880	25.180	21.650	21.820	21.820	30,063,593
2022-01-26	27.400	28.100	24.100	25.360	25.360	31,148,610
2022-01-25	27.440	29.950	27.440	28.080	28.080	35,155,393
2022-01-24	28.050	33.500	28.050	31.020	31.020	47,794,914
2022-01-21	31.010	32.420	28.720	29.000	29.000	43,829,430
2022-01-20	29.840	35.670	27.800	33.500	33.500	65,094,512
2022-01-19	31.300	32.970	30.000	30.150	30.150	54,240,270
2022-01-18	36.940	36.940	31.230	31.400	31.400	68,204,810
2022-01-17	27.500	30.780	27.500	30.780	30.780	19,870,786
2022-01-14	23.390	27.660	23.330	25.650	25.650	60,666,080
2022-01-13	20.930	24.560	20.260	24.560	24.560	43,060,336
2022-01-12	19.890	20.730	19.700	20.470	20.470	24,015,200
2022-01-11	21.020	21.140	19.760	19.900	19.900	27,374,140
2022-01-10	20.230	22.480	19.750	21.800	21.800	35,595,737
2022-01-07	23.500	24.670	21.160	21.580	21.580	48,668,597
2022-01-06	22.210	24.200	20.950	22.500	22.500	51,309,013
2022-01-05	21.000	23.280	20.290	23.280	23.280	58,328,684
2022-01-04	19.400	19.400	19.400	19.400	19.400	14,708,115
2021-12-31	16.260	16.600	16.010	16.170	16.170	7,130,000
2021-12-30	16.000	16.600	15.880	16.240	16.240	6,890,802
2021-12-29	16.820	16.950	16.010	16.090	16.090	6,949,800
2021-12-28	15.980	16.750	15.880	16.510	16.510	9,257,100
2021-12-27	15.820	16.190	15.380	16.070	16.070	6,948,614
2021-12-24	16.520	16.760	15.670	15.730	15.730	9,881,810
2021-12-23	16.620	17.080	16.380	16.460	16.460	12,658,671
2021-12-22	16.980	17.890	16.900	17.110	17.110	12,097,969
2021-12-21	17.290	18.590	17.200	17.400	17.400	14,642,333
2021-12-20	17.100	17.630	16.700	17.090	17.090	12,711,457
2021-12-17	17.430	18.860	17.160	17.690	17.690	22,240,151
2021-12-16	17.250	17.760	17.100	17.420	17.420	13,547,314
2021-12-15	17.890	18.120	17.200	17.250	17.250	20,201,214
2021-12-14	18.410	18.890	17.500	18.280	18.280	29,640,848
2021-12-13	17.050	18.250	16.500	18.050	18.050	29,193,706
2021-12-10	17.520	17.770	16.880	17.060	17.060	23,651,230
2021-12-09	16.690	19.000	16.010	17.830	17.830	38,710,595
2021-12-08	17.500	18.170	16.350	16.610	16.610	35,697,609
2021-12-07	14.500	17.240	14.500	17.240	17.240	33,076,300
2021-12-06	15.200	15.240	14.360	14.370	14.370	10,972,700
2021-12-03	15.430	15.930	15.350	15.380	15.380	7,389,200
2021-12-02	15.800	16.050	15.340	15.450	15.450	8,767,500
2021-12-01	15.960	16.210	15.690	15.880	15.880	9,476,108
2021-11-30	15.310	16.170	15.200	15.940	15.940	13,585,108
2021-11-29	15.580	15.950	15.210	15.320	15.320	11,616,131
2021-11-26	15.300	16.630	14.760	16.120	16.120	19,642,408
2021-11-25	15.290	15.580	15.110	15.390	15.390	8,003,810
2021-11-24	15.140	15.380	14.910	15.240	15.240	7,047,200
2021-11-23	15.250	15.300	14.910	15.240	15.240	6,146,700
2021-11-22	15.090	15.280	14.840	15.140	15.140	6,362,000
2021-11-19	14.780	15.620	14.780	15.230	15.230	8,466,187
2021-11-18	15.140	15.450	14.840	14.850	14.850	9,726,643
2021-11-17	15.600	15.800	15.200	15.270	15.270	10,490,800
2021-11-16	14.980	15.850	14.860	15.190	15.190	14,700,100
2021-11-15	14.860	15.150	14.400	14.980	14.980	9,620,755
2021-11-12	14.510	14.970	14.470	14.870	14.870	10,197,943
2021-11-11	14.220	14.580	14.140	14.460	14.460	6,453,000
2021-11-10	14.050	14.750	14.050	14.360	14.360	7,890,800

← NewerPage 20 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.