Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	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

← NewerPage 8 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.