Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.850	22.950	21.020	22.910	22.910	7,863,735
2026-10-22	22.430	23.060	22.030	22.050	22.050	5,236,401
2026-10-21	23.550	23.590	22.300	22.500	22.500	7,791,087
2026-10-20	23.310	23.940	23.130	23.380	23.380	6,616,262
2026-10-19	23.110	23.790	22.630	23.680	23.680	8,248,432
2026-10-16	22.870	23.980	22.310	23.630	23.630	11,646,751
2026-10-15	22.770	23.630	22.560	22.700	22.700	8,797,602
2026-10-14	25.600	25.870	23.800	23.850	23.850	14,401,184
2026-10-13	25.680	26.590	24.880	26.270	26.270	19,123,836
2026-10-12	24.960	29.530	24.620	27.020	27.020	24,671,340
2026-10-09	25.100	25.530	23.980	24.610	24.610	12,501,178
2026-10-08	25.810	26.840	25.450	25.700	25.700	11,734,699
2026-09-30	25.950	27.210	25.500	26.580	26.580	14,008,048
2026-09-29	25.260	27.350	24.580	26.680	26.560	17,619,152
2026-09-28	25.160	26.000	24.460	26.000	25.883	14,902,726
2026-09-24	23.800	25.380	23.610	25.110	24.997	14,981,507
2026-09-23	23.880	24.010	23.620	23.960	23.852	5,323,001
2026-09-22	24.350	24.480	23.790	23.870	23.763	6,821,998
2026-09-21	24.310	24.710	24.310	24.400	24.290	7,504,756
2026-09-18	24.700	24.950	24.100	24.510	24.400	10,195,308
2026-09-17	23.220	26.000	23.030	24.740	24.629	13,380,786
2026-09-16	23.740	23.760	23.010	23.560	23.454	8,767,491
2026-09-15	22.450	23.990	22.220	23.990	23.882	10,235,070
2026-09-14	22.560	22.700	22.110	22.510	22.409	2,259,016
2026-09-11	22.630	22.800	22.220	22.570	22.469	3,107,700
2026-09-10	22.760	23.200	22.660	22.830	22.727	2,964,700
2026-09-09	23.500	23.500	22.820	22.960	22.857	3,821,607
2026-09-08	23.450	23.550	23.160	23.450	23.345	3,532,700
2026-09-07	23.480	23.740	23.340	23.440	23.335	3,805,895
2026-09-04	23.920	24.080	23.450	23.550	23.444	5,228,447
2026-09-03	23.900	24.050	23.550	23.790	23.683	5,179,524
2026-09-02	23.700	23.950	23.480	23.660	23.554	5,913,255
2026-09-01	24.050	24.300	23.830	23.950	23.842	8,572,854
2026-08-31	23.430	25.430	23.360	24.700	24.589	14,087,366
2026-08-28	22.950	24.400	22.730	23.900	23.793	12,945,182
2026-08-27	23.140	23.250	22.490	22.920	22.817	6,321,177
2026-08-26	23.240	23.490	22.750	22.850	22.747	12,382,226
2026-08-25	22.560	23.970	22.290	23.360	23.255	17,088,447
2026-08-24	20.630	20.850	20.180	20.390	20.298	1,705,312
2026-08-21	20.520	20.710	20.120	20.620	20.527	1,677,324
2026-08-20	20.600	20.790	20.400	20.580	20.487	1,892,200
2026-08-19	21.100	21.210	20.320	20.320	20.229	3,363,800
2026-08-18	21.430	21.430	21.070	21.240	21.145	2,132,200
2026-08-17	21.170	21.490	21.010	21.450	21.354	2,360,915
2026-08-14	21.380	21.620	21.130	21.180	21.085	2,288,229
2026-08-13	21.810	21.850	21.360	21.380	21.284	2,924,355
2026-08-12	21.600	21.850	21.410	21.810	21.712	2,203,550
2026-08-11	21.770	21.770	21.240	21.500	21.403	2,109,600
2026-08-10	21.480	21.820	21.340	21.690	21.592	2,325,661
2026-08-07	21.680	21.680	21.080	21.480	21.383	2,795,850
2026-08-06	21.850	22.080	21.230	21.530	21.433	3,893,792
2026-08-05	21.690	21.970	21.440	21.630	21.533	3,070,015
2026-08-04	21.880	22.000	21.630	21.660	21.563	3,382,620
2026-08-03	21.110	21.790	21.070	21.770	21.672	2,889,658
2026-07-31	20.820	21.410	20.820	21.220	21.125	2,603,800
2026-07-30	21.440	21.640	20.910	20.910	20.816	3,448,600
2026-07-29	20.990	21.350	20.610	21.240	21.145	3,239,893
2026-07-28	20.240	20.840	20.020	20.640	20.547	2,916,500
2026-07-27	19.300	20.370	19.280	20.330	20.239	2,725,200
2026-07-24	19.600	19.930	19.450	19.450	19.363	2,115,248

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1200 CNY
2026-06-18	0.3870 CNY
2025-06-30	0.2100 CNY
2024-05-30	0.2100 CNY
2023-06-30	0.1500 CNY
2022-05-31	0.3000 CNY
2021-04-26	1.0000 CNY
2020-05-15	0.7000 CNY
2019-04-16	0.4503 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.