Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.330	19.440	19.230	19.340	19.340	3,770,600
2025-10-23	19.220	19.360	19.000	19.330	19.330	3,964,600
2025-10-22	19.180	19.670	19.070	19.320	19.320	6,117,730
2025-10-21	18.870	19.040	18.610	19.010	19.010	2,738,194
2025-10-20	18.660	18.850	18.600	18.770	18.770	2,675,900
2025-10-17	18.890	18.920	18.410	18.410	18.410	4,088,051
2025-10-16	19.120	19.220	18.660	18.870	18.870	4,911,194
2025-10-15	19.200	19.390	18.930	19.220	19.220	5,440,706
2025-10-14	19.430	19.580	19.040	19.190	19.190	3,574,189
2025-10-13	19.000	19.440	18.680	19.360	19.360	3,626,925
2025-10-10	19.960	19.960	19.500	19.550	19.550	4,306,514
2025-10-09	20.030	20.150	19.870	20.060	20.060	4,576,992
2025-09-30	20.080	20.320	19.910	20.120	20.120	4,767,329
2025-09-29	19.740	19.990	19.400	19.880	19.880	5,204,300
2025-09-26	19.970	20.240	19.730	19.740	19.740	3,958,541
2025-09-25	20.280	20.490	20.090	20.090	20.090	6,507,130
2025-09-24	19.470	19.990	19.330	19.960	19.960	4,237,070
2025-09-23	19.900	19.900	19.090	19.580	19.580	6,710,629
2025-09-22	19.800	20.080	19.650	19.900	19.900	4,453,093
2025-09-19	19.900	20.090	19.770	19.800	19.800	4,808,794
2025-09-18	20.550	20.580	19.810	19.900	19.900	7,821,250
2025-09-17	20.600	20.700	20.470	20.550	20.550	4,424,155
2025-09-16	20.300	20.600	20.140	20.600	20.600	4,741,517
2025-09-15	20.430	20.480	20.250	20.330	20.330	3,982,681
2025-09-12	20.650	20.850	20.360	20.430	20.430	6,132,500
2025-09-11	20.320	20.660	20.120	20.640	20.640	5,307,843
2025-09-10	20.450	20.560	20.280	20.300	20.300	3,780,501
2025-09-09	20.830	20.830	20.240	20.400	20.400	4,633,807
2025-09-08	20.500	20.860	20.380	20.850	20.850	5,444,000
2025-09-05	20.450	20.660	20.200	20.630	20.630	6,100,900
2025-09-04	20.440	20.720	19.940	20.450	20.450	7,413,174
2025-09-03	21.010	21.270	20.340	20.440	20.440	7,913,732
2025-09-02	21.970	21.970	20.790	21.050	21.050	10,146,977
2025-09-01	21.880	22.250	21.750	21.990	21.990	6,625,802
2025-08-29	22.180	22.210	21.590	21.780	21.780	8,795,200
2025-08-28	22.250	22.510	21.160	22.210	22.210	14,871,348
2025-08-27	23.260	23.600	22.180	22.250	22.250	12,790,972
2025-08-26	22.800	23.340	22.700	22.990	22.990	8,260,179
2025-08-25	23.170	23.400	22.780	23.000	23.000	11,378,860
2025-08-22	23.020	23.270	22.840	23.080	23.080	10,482,728
2025-08-21	23.160	23.630	22.780	23.030	23.030	13,469,682
2025-08-20	22.680	23.000	22.510	23.000	23.000	9,164,887
2025-08-19	22.520	23.090	22.500	22.780	22.780	11,750,316
2025-08-18	22.310	22.800	22.200	22.660	22.660	11,883,082
2025-08-15	21.790	22.300	21.620	22.200	22.200	8,470,618
2025-08-14	22.130	22.380	21.600	21.770	21.770	11,083,954
2025-08-13	22.180	22.340	22.000	22.070	22.070	8,671,116
2025-08-12	22.340	22.410	22.100	22.170	22.170	7,694,330
2025-08-11	22.140	22.550	22.080	22.360	22.360	7,633,539
2025-08-08	22.410	22.690	22.100	22.140	22.140	11,412,564
2025-08-07	22.550	23.210	22.300	22.690	22.690	15,517,300
2025-08-06	22.230	22.680	22.160	22.550	22.550	12,780,100
2025-08-05	22.350	22.490	22.150	22.300	22.300	10,459,160
2025-08-04	21.900	22.630	21.720	22.490	22.490	15,585,100
2025-08-01	21.520	22.140	21.230	21.990	21.990	14,509,700
2025-07-31	21.270	21.800	21.090	21.260	21.260	7,092,360
2025-07-30	21.930	21.930	21.130	21.360	21.360	9,542,100
2025-07-29	21.830	22.000	21.600	21.980	21.980	7,965,500
2025-07-28	22.400	22.400	21.780	21.950	21.950	10,598,600
2025-07-25	21.140	22.400	21.050	22.130	22.130	20,796,881

← NewerPage 5 of 21 · 1,218 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.