Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.530	19.870	19.430	19.610	19.610	5,025,412
2025-04-24	20.140	20.200	19.390	19.480	19.480	6,568,496
2025-04-23	20.100	20.550	19.920	20.140	20.140	7,579,300
2025-04-22	19.910	20.250	19.820	19.970	19.970	8,885,700
2025-04-21	19.300	19.880	19.080	19.830	19.830	7,425,600
2025-04-18	19.290	19.450	19.120	19.190	19.190	4,958,000
2025-04-17	19.340	19.700	19.230	19.290	19.290	7,432,900
2025-04-16	19.320	19.690	18.740	19.500	19.500	9,631,916
2025-04-15	19.410	19.700	19.220	19.420	19.420	5,073,900
2025-04-14	19.710	19.830	19.420	19.530	19.530	7,516,300
2025-04-11	19.190	19.720	19.010	19.310	19.310	8,275,958
2025-04-10	19.200	19.530	19.000	19.100	19.100	9,005,200
2025-04-09	17.490	18.850	16.440	18.590	18.590	11,474,427
2025-04-08	17.700	18.500	17.210	17.700	17.700	11,094,151
2025-04-07	19.100	19.580	16.730	17.100	17.100	12,633,762
2025-04-03	20.780	21.110	20.600	20.820	20.820	6,102,613
2025-04-02	20.850	21.710	20.660	21.060	21.060	8,329,276
2025-04-01	21.030	21.380	20.770	20.960	20.960	7,095,005
2025-03-31	20.200	21.050	19.950	20.960	20.960	9,263,494
2025-03-28	20.700	20.850	20.340	20.450	20.450	3,943,900
2025-03-27	20.900	20.920	20.330	20.570	20.570	4,720,792
2025-03-26	20.570	21.030	20.570	20.850	20.850	5,139,749
2025-03-25	21.550	21.600	20.500	20.620	20.620	7,759,877
2025-03-24	21.500	21.690	20.520	21.480	21.480	10,114,855
2025-03-21	22.010	22.140	21.300	21.460	21.460	7,417,519
2025-03-20	22.480	22.770	21.980	22.010	22.010	9,149,102
2025-03-19	22.600	23.240	22.300	22.480	22.480	9,979,663
2025-03-18	22.690	23.040	22.480	22.700	22.700	7,918,228
2025-03-17	22.420	23.140	22.260	22.690	22.690	8,951,700
2025-03-14	22.310	22.650	21.850	22.400	22.400	11,600,806
2025-03-13	23.190	23.190	22.030	22.510	22.510	14,124,700
2025-03-12	23.080	23.580	22.760	23.310	23.310	17,862,813
2025-03-11	22.540	23.230	22.530	22.890	22.890	16,107,606
2025-03-10	22.810	23.970	22.080	23.460	23.460	24,777,615
2025-03-07	23.070	23.700	22.580	22.780	22.780	15,007,205
2025-03-06	22.370	23.460	22.350	23.090	23.090	16,847,125
2025-03-05	21.950	22.280	21.610	22.200	22.200	8,526,718
2025-03-04	21.460	22.190	21.400	22.070	22.070	8,728,691
2025-03-03	21.290	22.240	20.910	21.680	21.680	13,455,299
2025-02-28	22.500	22.700	21.000	21.120	21.120	17,245,275
2025-02-27	23.270	23.600	22.370	22.830	22.830	17,887,328
2025-02-26	22.660	23.690	22.420	23.470	23.470	22,236,200
2025-02-25	23.510	23.900	23.000	23.040	23.040	23,587,863
2025-02-24	23.370	23.600	22.650	23.050	23.050	26,318,880
2025-02-21	24.500	25.800	23.700	23.770	23.770	37,807,704
2025-02-20	23.100	23.660	22.610	23.450	23.450	25,999,821
2025-02-19	21.700	24.440	21.640	23.050	23.050	24,711,161
2025-02-18	22.580	22.670	21.420	21.480	21.480	17,658,900
2025-02-17	22.600	23.630	22.250	22.870	22.870	25,447,976
2025-02-14	22.280	23.780	21.550	22.630	22.630	30,654,030
2025-02-13	21.810	21.960	21.390	21.580	21.580	20,212,200
2025-02-12	21.250	22.860	21.180	22.210	22.210	26,884,300
2025-02-11	21.330	22.160	20.980	21.390	21.390	20,795,300
2025-02-10	21.100	22.340	20.950	21.830	21.830	26,048,023
2025-02-07	21.000	22.060	20.730	21.290	21.290	32,806,855
2025-02-06	20.600	21.290	20.330	21.100	21.100	30,061,684
2025-02-05	20.000	21.380	19.980	21.010	21.010	38,009,826
2025-01-27	20.420	20.600	19.110	19.210	19.210	33,912,761
2025-01-24	18.880	20.410	18.880	20.410	20.410	39,597,054
2025-01-23	17.290	17.730	17.010	17.010	17.010	6,548,500

← NewerPage 7 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.