Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.100	29.190	24.020	25.590	24.609	23,764,609
2024-04-29	27.340	29.680	27.080	29.100	27.985	27,175,359
2024-04-26	29.000	30.820	28.000	28.260	27.177	37,060,809
2024-04-25	27.190	31.510	26.190	30.270	29.110	38,081,699
2024-04-24	25.790	28.000	25.790	27.170	26.129	27,498,340
2024-04-23	25.890	27.470	25.890	26.340	25.331	24,414,131
2024-04-22	27.800	28.450	24.860	25.420	24.446	30,590,680
2024-04-19	28.050	31.150	28.050	30.580	29.408	37,432,621
2024-04-18	28.520	32.550	28.510	28.690	27.590	45,441,953
2024-04-17	25.420	30.000	25.420	29.630	28.494	38,423,328
2024-04-16	24.950	27.490	23.660	25.320	24.350	28,011,141
2024-04-15	24.430	28.490	24.230	26.050	25.052	31,594,980
2024-04-12	23.720	26.300	23.700	25.130	24.167	28,294,240
2024-04-11	24.210	26.410	23.470	24.080	23.157	28,431,561
2024-04-10	23.130	27.550	22.500	26.140	25.138	34,708,301
2024-04-09	21.220	24.510	21.220	23.720	22.811	31,871,410
2024-04-08	21.490	21.900	20.550	20.710	19.916	16,500,080
2024-04-03	23.450	23.870	21.310	21.700	20.868	27,215,311
2024-04-02	23.710	27.200	23.250	24.870	23.917	38,163,961
2024-04-01	22.400	23.190	21.880	23.000	22.119	22,661,881
2024-03-29	22.000	24.170	21.300	22.700	21.830	29,514,971
2024-03-28	20.220	23.350	20.220	23.100	22.215	31,254,840
2024-03-27	20.650	21.900	19.100	19.870	19.109	25,715,160
2024-03-26	22.960	24.590	21.400	21.420	20.599	29,112,221
2024-03-25	21.790	25.580	21.000	24.470	23.532	37,220,641
2024-03-22	21.790	24.700	21.310	22.550	21.686	39,357,672
2024-03-21	18.000	22.000	17.700	22.000	21.157	34,172,199
2024-03-20	17.900	19.180	17.880	18.330	17.628	16,789,600
2024-03-19	17.880	18.880	17.190	18.290	17.589	20,658,381
2024-03-18	16.700	19.440	16.060	18.020	17.329	22,654,029
2024-03-15	15.280	16.490	15.280	16.200	15.579	12,879,750
2024-03-14	14.800	15.460	14.400	15.390	14.800	11,031,650
2024-03-13	14.860	14.950	14.620	14.700	14.137	5,847,157
2024-03-12	14.640	15.150	14.410	15.050	14.473	7,436,232
2024-03-11	14.300	14.850	14.200	14.690	14.127	6,595,750
2024-03-08	14.220	14.480	13.940	14.390	13.839	7,374,500
2024-03-07	14.360	15.420	13.780	14.680	14.117	11,141,570
2024-03-06	13.190	14.280	13.190	14.020	13.483	7,367,700
2024-03-05	13.610	13.610	13.210	13.250	12.742	3,206,118
2024-03-04	13.850	13.890	13.230	13.630	13.108	4,065,998
2024-03-01	13.410	13.830	13.270	13.790	13.262	4,977,997
2024-02-29	12.580	13.450	12.580	13.400	12.886	5,722,179
2024-02-28	14.420	14.550	12.930	12.950	12.454	9,326,510
2024-02-27	13.550	14.470	13.500	14.420	13.867	6,996,134
2024-02-26	13.340	13.930	13.270	13.520	13.002	5,352,334
2024-02-23	12.760	13.390	12.750	13.340	12.829	5,099,800
2024-02-22	12.310	12.920	12.310	12.800	12.309	4,282,600
2024-02-21	12.150	12.960	12.030	12.380	11.906	5,001,948
2024-02-20	12.220	12.320	11.900	12.300	11.829	3,406,362
2024-02-19	12.010	12.330	11.800	12.220	11.752	4,676,312
2024-02-08	10.800	12.060	10.800	11.870	11.415	5,215,495
2024-02-07	11.040	11.540	10.400	10.850	10.434	5,549,920
2024-02-06	10.690	11.510	9.940	11.230	10.800	6,165,827
2024-02-05	12.360	12.360	10.610	10.780	10.367	5,590,111
2024-02-02	13.160	13.470	11.990	12.460	11.983	4,450,400
2024-02-01	13.220	13.580	12.770	13.200	12.694	3,601,461
2024-01-31	14.070	14.310	13.210	13.260	12.752	4,543,111
2024-01-30	14.530	14.840	14.080	14.120	13.579	3,894,200
2024-01-29	16.000	16.180	14.650	14.830	14.262	6,750,479
2024-01-26	16.200	16.680	15.880	15.950	15.339	5,402,645

← NewerPage 11 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.