Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.970	21.890	19.680	20.960	20.354	26,622,051
2024-07-26	19.850	22.000	19.600	20.870	20.267	36,039,520
2024-07-25	16.380	19.930	16.260	19.930	19.354	30,640,840
2024-07-24	16.330	17.200	16.150	16.610	16.130	6,985,100
2024-07-23	16.760	17.100	16.570	16.650	16.169	3,784,700
2024-07-22	16.680	17.120	16.610	16.940	16.451	4,764,620
2024-07-19	16.470	16.900	16.310	16.670	16.188	3,358,740
2024-07-18	16.580	16.650	16.080	16.500	16.023	4,096,200
2024-07-17	17.310	17.420	16.660	16.700	16.217	4,095,470
2024-07-16	17.620	17.620	17.190	17.440	16.936	2,924,000
2024-07-15	17.800	17.880	17.430	17.490	16.985	2,899,400
2024-07-12	17.900	18.100	17.770	17.860	17.344	4,194,400
2024-07-11	17.780	17.990	17.600	17.940	17.422	5,043,520
2024-07-10	17.200	17.770	17.200	17.500	16.994	4,485,240
2024-07-09	17.010	17.570	16.650	17.480	16.975	5,354,500
2024-07-08	17.480	17.490	16.920	17.000	16.509	3,817,050
2024-07-05	17.410	17.680	17.090	17.490	16.985	3,672,700
2024-07-04	18.110	18.270	17.450	17.550	17.043	4,521,900
2024-07-03	18.230	18.490	18.030	18.070	17.548	3,530,400
2024-07-02	18.790	18.810	18.220	18.340	17.810	5,199,300
2024-07-01	19.140	19.460	18.400	18.810	18.266	6,800,600
2024-06-28	18.200	19.510	18.170	18.790	18.247	9,854,600
2024-06-27	18.630	18.730	18.100	18.110	17.587	4,791,650
2024-06-26	18.310	18.810	17.830	18.740	18.199	5,574,600
2024-06-25	18.510	19.010	18.120	18.310	17.781	5,905,740
2024-06-24	19.340	19.500	18.440	18.510	17.975	8,765,040
2024-06-21	19.900	20.880	19.530	19.680	19.111	8,547,400
2024-06-20	21.240	21.270	20.090	20.090	19.510	13,301,080
2024-06-19	20.230	22.650	20.230	21.690	21.063	21,602,051
2024-06-18	19.730	20.500	19.500	20.410	19.820	14,473,530
2024-06-17	19.640	20.080	19.460	19.570	19.005	5,640,450
2024-06-14	19.520	19.670	19.330	19.640	19.073	4,062,600
2024-06-13	19.780	19.950	19.500	19.550	18.985	4,783,710
2024-06-12	19.450	19.830	19.290	19.820	19.247	5,643,560
2024-06-11	19.040	19.550	18.610	19.460	18.898	5,925,860
2024-06-07	19.080	19.300	18.680	19.170	18.616	6,528,300
2024-06-06	20.130	20.300	18.720	18.890	18.344	11,076,970
2024-06-05	20.650	20.740	20.020	20.030	19.451	6,601,700
2024-06-04	20.970	21.430	20.460	20.750	20.150	7,506,000
2024-06-03	21.170	21.560	20.740	21.230	20.617	7,274,200
2024-05-31	20.800	21.300	20.700	21.130	20.519	7,050,813
2024-05-30	21.700	21.730	20.870	20.970	20.364	7,126,000
2024-05-29	21.460	21.820	21.280	21.630	20.801	7,085,500
2024-05-28	21.800	22.410	21.510	21.530	20.705	8,043,480
2024-05-27	21.610	22.010	21.200	21.860	21.022	8,382,363
2024-05-24	22.880	22.880	21.700	21.770	20.936	15,116,380
2024-05-23	23.690	24.880	23.500	23.750	22.840	17,574,480
2024-05-22	23.600	23.880	23.200	23.380	22.484	9,236,407
2024-05-21	23.880	23.980	22.920	23.330	22.436	11,513,200
2024-05-20	24.710	25.330	23.890	24.250	23.321	15,901,030
2024-05-17	24.890	25.380	23.550	25.040	24.080	18,922,551
2024-05-16	24.380	25.790	24.200	24.450	23.513	16,717,881
2024-05-15	23.370	25.400	23.260	24.610	23.667	18,404,199
2024-05-14	23.530	24.290	22.250	24.130	23.205	16,746,420
2024-05-13	23.400	24.370	23.010	23.210	22.321	12,425,130
2024-05-10	26.200	26.720	23.830	23.830	22.917	19,156,391
2024-05-09	26.260	26.980	25.710	26.190	25.186	14,936,000
2024-05-08	26.800	27.630	25.560	26.730	25.706	18,348,631
2024-05-07	26.700	28.670	25.840	27.760	26.696	22,673,949
2024-05-06	26.050	27.270	26.000	26.390	25.379	15,953,780

← NewerPage 10 of 21 · 1,212 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.