Shandong Synthesis Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.640 | 17.640 | 16.980 | 17.070 | 17.070 | 4,582,800 |
| 2025-01-21 | 17.870 | 17.880 | 17.110 | 17.470 | 17.470 | 4,861,600 |
| 2025-01-20 | 18.000 | 18.080 | 17.460 | 17.610 | 17.610 | 4,462,600 |
| 2025-01-17 | 17.790 | 17.880 | 17.480 | 17.600 | 17.600 | 5,122,900 |
| 2025-01-16 | 18.030 | 18.080 | 17.620 | 17.840 | 17.840 | 6,925,300 |
| 2025-01-15 | 17.930 | 18.100 | 17.710 | 17.800 | 17.800 | 6,191,800 |
| 2025-01-14 | 16.960 | 17.980 | 16.690 | 17.960 | 17.960 | 9,422,653 |
| 2025-01-13 | 16.320 | 16.810 | 15.870 | 16.760 | 16.760 | 5,912,800 |
| 2025-01-10 | 17.310 | 17.490 | 16.560 | 16.580 | 16.580 | 6,306,400 |
| 2025-01-09 | 17.220 | 17.500 | 17.140 | 17.240 | 17.240 | 6,168,400 |
| 2025-01-08 | 17.090 | 17.450 | 16.520 | 17.310 | 17.310 | 8,390,800 |
| 2025-01-07 | 16.490 | 17.210 | 16.490 | 17.170 | 17.170 | 7,033,200 |
| 2025-01-06 | 16.890 | 16.900 | 16.030 | 16.510 | 16.510 | 7,424,800 |
| 2025-01-03 | 18.100 | 18.190 | 16.620 | 16.690 | 16.690 | 9,439,900 |
| 2025-01-02 | 18.260 | 18.550 | 17.600 | 17.880 | 17.880 | 8,018,000 |
| 2024-12-31 | 19.160 | 19.270 | 18.190 | 18.200 | 18.200 | 8,516,000 |
| 2024-12-30 | 19.410 | 19.410 | 18.650 | 18.990 | 18.990 | 7,925,603 |
| 2024-12-27 | 19.710 | 20.010 | 19.300 | 19.380 | 19.380 | 9,120,500 |
| 2024-12-26 | 19.370 | 19.850 | 19.230 | 19.640 | 19.640 | 9,071,410 |
| 2024-12-25 | 19.880 | 19.880 | 18.510 | 19.200 | 19.200 | 13,110,673 |
| 2024-12-24 | 20.570 | 20.700 | 19.500 | 19.930 | 19.930 | 15,141,947 |
| 2024-12-23 | 22.280 | 22.280 | 20.400 | 20.450 | 20.450 | 17,613,916 |
| 2024-12-20 | 22.220 | 22.560 | 21.980 | 22.250 | 22.250 | 16,309,900 |
| 2024-12-19 | 21.300 | 22.740 | 21.250 | 22.520 | 22.520 | 20,669,195 |
| 2024-12-18 | 21.300 | 21.980 | 20.710 | 21.600 | 21.600 | 15,894,546 |
| 2024-12-17 | 22.500 | 22.500 | 21.020 | 21.240 | 21.240 | 18,426,013 |
| 2024-12-16 | 23.400 | 23.800 | 22.300 | 22.520 | 22.520 | 24,975,997 |
| 2024-12-13 | 23.500 | 25.170 | 22.800 | 23.760 | 23.760 | 35,265,339 |
| 2024-12-12 | 24.400 | 26.390 | 23.700 | 24.170 | 24.170 | 47,112,777 |
| 2024-12-11 | 25.660 | 26.960 | 24.860 | 24.880 | 24.880 | 73,898,431 |
| 2024-12-10 | 21.440 | 24.900 | 20.860 | 24.900 | 24.900 | 36,163,434 |
| 2024-12-09 | 22.000 | 22.300 | 20.540 | 20.750 | 20.750 | 20,735,824 |
| 2024-12-06 | 20.550 | 22.220 | 20.530 | 21.490 | 21.490 | 30,125,199 |
| 2024-12-05 | 20.000 | 20.870 | 20.000 | 20.590 | 20.590 | 11,727,428 |
| 2024-12-04 | 20.320 | 21.200 | 20.040 | 20.280 | 20.280 | 13,893,800 |
| 2024-12-03 | 20.150 | 20.450 | 19.820 | 20.330 | 20.330 | 9,686,492 |
| 2024-12-02 | 20.000 | 20.490 | 19.880 | 20.200 | 20.200 | 9,686,292 |
| 2024-11-29 | 19.580 | 20.290 | 19.330 | 20.080 | 20.080 | 12,613,000 |
| 2024-11-28 | 19.430 | 20.330 | 19.300 | 19.570 | 19.570 | 11,135,280 |
| 2024-11-27 | 18.480 | 19.330 | 17.950 | 19.300 | 19.300 | 8,122,068 |
| 2024-11-26 | 18.940 | 19.370 | 18.350 | 18.380 | 18.380 | 6,185,663 |
| 2024-11-25 | 18.990 | 19.100 | 18.340 | 18.940 | 18.940 | 6,516,300 |
| 2024-11-22 | 19.700 | 20.220 | 18.780 | 18.870 | 18.870 | 9,514,990 |
| 2024-11-21 | 19.220 | 19.940 | 19.150 | 19.800 | 19.800 | 9,510,100 |
| 2024-11-20 | 18.820 | 19.480 | 18.800 | 19.370 | 19.370 | 7,633,077 |
| 2024-11-19 | 18.300 | 19.180 | 18.150 | 18.990 | 18.990 | 8,431,152 |
| 2024-11-18 | 19.730 | 19.970 | 17.900 | 18.030 | 18.030 | 11,772,582 |
| 2024-11-15 | 20.020 | 20.780 | 19.680 | 19.680 | 19.680 | 10,792,800 |
| 2024-11-14 | 20.750 | 20.990 | 20.090 | 20.150 | 20.150 | 9,978,437 |
| 2024-11-13 | 20.610 | 20.960 | 20.270 | 20.790 | 20.790 | 12,224,022 |
| 2024-11-12 | 21.380 | 21.880 | 20.540 | 20.960 | 20.960 | 20,294,451 |
| 2024-11-11 | 20.290 | 21.140 | 20.060 | 20.960 | 20.960 | 11,155,920 |
| 2024-11-08 | 20.960 | 21.140 | 20.250 | 20.390 | 20.390 | 13,681,906 |
| 2024-11-07 | 20.000 | 20.800 | 19.850 | 20.730 | 20.730 | 11,711,600 |
| 2024-11-06 | 20.160 | 20.760 | 20.000 | 20.180 | 20.180 | 11,930,100 |
| 2024-11-05 | 19.400 | 20.150 | 19.400 | 20.080 | 20.080 | 9,897,877 |
| 2024-11-04 | 18.780 | 19.310 | 18.590 | 19.300 | 19.300 | 5,770,400 |
| 2024-11-01 | 20.500 | 20.810 | 18.540 | 18.830 | 18.830 | 15,326,984 |
| 2024-10-31 | 20.320 | 20.850 | 19.810 | 20.550 | 20.550 | 15,623,513 |
| 2024-10-30 | 19.900 | 20.650 | 19.400 | 20.490 | 20.490 | 15,715,149 |
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.