Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.330	21.700	20.210	20.290	20.290	23,077,473
2024-10-28	19.810	20.550	19.740	20.330	20.330	15,378,940
2024-10-25	19.400	20.080	19.180	19.820	19.820	11,357,741
2024-10-24	19.800	20.170	19.430	19.540	19.540	8,901,668
2024-10-23	19.610	20.200	19.500	19.580	19.580	12,627,813
2024-10-22	21.330	21.390	19.560	19.990	19.990	22,793,205
2024-10-21	19.440	22.390	19.440	21.330	21.330	28,230,804
2024-10-18	18.850	20.000	18.480	19.440	19.440	17,865,212
2024-10-17	19.690	20.100	18.770	18.850	18.850	15,486,024
2024-10-16	18.090	18.950	18.030	18.560	18.560	8,580,142
2024-10-15	18.890	19.760	18.700	18.700	18.700	15,094,388
2024-10-14	18.400	19.500	17.970	19.220	19.220	15,518,743
2024-10-11	20.000	20.300	18.160	18.550	18.550	19,861,572
2024-10-10	22.000	22.800	19.800	20.570	20.570	27,887,635
2024-10-09	20.500	23.980	19.830	21.150	21.150	37,677,198
2024-10-08	22.190	22.190	19.620	21.930	21.930	26,060,894
2024-09-30	16.950	18.930	16.610	18.610	18.610	22,893,477
2024-09-27	15.480	16.600	15.320	16.260	16.260	16,798,813
2024-09-26	15.060	15.360	14.960	15.320	15.320	9,285,700
2024-09-25	15.190	15.520	15.030	15.100	15.100	13,171,643
2024-09-24	14.830	15.200	14.440	15.120	15.120	11,147,300
2024-09-23	14.470	14.950	14.410	14.870	14.870	8,005,700
2024-09-20	14.240	14.680	14.110	14.560	14.560	8,140,049
2024-09-19	13.970	14.390	13.750	14.230	14.230	7,155,000
2024-09-18	14.320	14.480	13.690	13.820	13.820	7,206,389
2024-09-13	15.040	15.100	14.210	14.430	14.430	10,289,089
2024-09-12	14.880	15.450	14.840	15.100	15.100	12,471,044
2024-09-11	15.210	15.210	14.800	14.940	14.940	10,393,574
2024-09-10	14.980	15.490	14.700	15.490	15.490	17,549,438
2024-09-09	15.000	15.430	14.570	15.020	15.020	15,752,451
2024-09-06	15.660	16.390	15.100	15.110	15.110	30,704,050
2024-09-05	14.640	16.540	14.640	16.540	16.540	24,715,431
2024-09-04	13.800	14.080	13.740	13.780	13.780	2,805,500
2024-09-03	13.780	14.150	13.600	14.050	14.050	4,011,400
2024-09-02	13.770	14.330	13.640	13.790	13.790	4,560,432
2024-08-30	13.360	14.020	13.350	13.790	13.790	3,625,555
2024-08-29	12.960	13.440	12.740	13.340	13.340	2,721,087
2024-08-28	13.260	13.380	12.960	13.170	13.170	2,717,400
2024-08-27	13.880	13.960	13.250	13.260	13.260	2,809,500
2024-08-26	14.050	14.100	13.790	13.880	13.880	2,414,700
2024-08-23	13.590	14.250	13.500	14.060	14.060	3,925,892
2024-08-22	14.160	14.360	13.580	13.620	13.620	3,213,800
2024-08-21	14.000	14.240	13.930	14.090	14.090	2,018,000
2024-08-20	14.320	14.370	14.050	14.080	14.080	3,026,000
2024-08-19	14.290	14.660	14.200	14.430	14.430	4,213,674
2024-08-16	14.230	14.530	13.980	14.320	14.320	4,701,178
2024-08-15	13.590	14.750	13.400	14.230	14.230	6,256,278
2024-08-14	13.500	13.770	13.390	13.590	13.590	1,604,200
2024-08-13	13.520	13.620	13.270	13.500	13.500	1,415,200
2024-08-12	13.450	13.580	13.270	13.350	13.350	1,584,900
2024-08-09	13.680	13.880	13.580	13.580	13.580	1,973,829
2024-08-08	13.810	13.860	13.500	13.600	13.600	2,247,300
2024-08-07	14.010	14.080	13.840	13.860	13.860	2,098,949
2024-08-06	13.980	14.090	13.630	13.990	13.990	2,664,464
2024-08-05	14.260	14.560	13.760	13.760	13.760	3,975,700
2024-08-02	14.700	14.950	14.270	14.310	14.310	4,502,698
2024-08-01	14.500	14.920	14.420	14.840	14.840	6,543,315
2024-07-31	14.290	14.640	14.200	14.610	14.610	5,603,954
2024-07-30	14.400	14.530	14.080	14.180	14.180	5,437,337
2024-07-29	13.720	14.930	13.660	14.580	14.580	7,651,169

← NewerPage 9 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.