Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.860	16.260	15.320	16.230	15.608	5,595,872
2024-01-24	15.790	16.530	15.230	15.950	15.339	6,365,556
2024-01-23	16.280	16.520	15.500	15.820	15.214	7,313,450
2024-01-22	16.810	17.580	16.000	16.510	15.877	8,642,700
2024-01-19	18.800	18.910	17.360	17.420	16.752	13,111,270
2024-01-18	17.910	19.050	17.860	19.020	18.291	13,758,230
2024-01-17	18.180	18.860	17.990	18.220	17.522	11,392,140
2024-01-16	17.280	18.480	17.250	18.310	17.608	7,602,480
2024-01-15	17.640	17.840	17.270	17.410	16.743	2,777,950
2024-01-12	17.550	18.500	17.510	17.760	17.079	4,676,850
2024-01-11	17.100	17.780	17.000	17.650	16.974	3,386,350
2024-01-10	17.360	17.620	16.860	17.210	16.550	3,059,150
2024-01-09	17.340	17.950	17.200	17.460	16.791	3,877,900
2024-01-08	17.340	17.850	17.190	17.360	16.695	3,711,600
2024-01-05	18.220	18.300	17.290	17.390	16.724	5,169,620
2024-01-04	18.360	18.440	18.010	18.050	17.358	3,207,830
2024-01-03	18.600	18.750	18.100	18.480	17.772	5,131,200
2024-01-02	18.760	18.850	18.450	18.700	17.983	5,393,800
2023-12-29	18.570	18.830	18.300	18.760	18.041	10,113,800
2023-12-28	17.050	18.950	16.920	18.560	17.849	13,925,940
2023-12-27	17.280	17.440	15.960	17.050	16.397	7,014,621
2023-12-26	17.960	18.190	17.250	17.290	16.627	6,367,971
2023-12-25	18.190	18.590	17.850	18.210	17.512	7,203,080
2023-12-22	17.770	18.440	17.590	18.350	17.647	9,811,490
2023-12-21	17.950	18.160	17.100	17.770	17.089	5,733,540
2023-12-20	17.700	18.350	17.590	17.820	17.137	8,469,830
2023-12-19	16.780	17.750	16.690	17.630	16.954	6,674,950
2023-12-18	17.010	17.040	16.750	16.770	16.127	1,292,630
2023-12-15	16.950	17.210	16.910	17.020	16.368	1,686,000
2023-12-14	17.030	17.200	16.930	16.950	16.300	1,303,800
2023-12-13	17.070	17.150	16.860	16.930	16.281	1,408,500
2023-12-12	17.120	17.150	16.960	17.050	16.397	1,280,400
2023-12-11	16.780	17.120	16.690	17.120	16.464	2,027,100
2023-12-08	17.370	17.370	16.870	16.880	16.233	2,548,200
2023-12-07	17.400	17.450	17.080	17.130	16.474	2,544,800
2023-12-06	17.350	17.790	17.330	17.400	16.733	2,525,100
2023-12-05	17.800	18.070	17.470	17.490	16.820	2,744,868
2023-12-04	17.780	17.920	17.660	17.850	17.166	2,164,700
2023-12-01	17.650	17.780	17.280	17.780	17.099	2,609,468
2023-11-30	17.800	17.970	17.350	17.540	16.868	2,565,800
2023-11-29	17.850	18.090	17.780	17.900	17.214	2,252,450
2023-11-28	17.380	18.020	17.350	17.990	17.301	3,969,809
2023-11-27	17.360	17.550	17.190	17.490	16.820	2,809,350
2023-11-24	17.970	17.980	17.350	17.350	16.685	3,669,850
2023-11-23	17.660	18.040	17.610	17.930	17.243	3,549,870
2023-11-22	18.110	18.410	17.700	17.710	17.031	6,595,150
2023-11-21	18.950	19.180	18.330	18.400	17.695	6,628,900
2023-11-20	18.630	18.980	18.460	18.950	18.224	6,805,700
2023-11-17	18.820	18.990	18.400	18.650	17.935	7,295,880
2023-11-16	18.810	19.140	18.690	19.000	18.272	8,495,100
2023-11-15	18.500	19.840	18.030	19.230	18.493	15,446,180
2023-11-14	18.180	18.220	17.900	18.170	17.474	4,431,900
2023-11-13	18.310	18.390	17.860	18.220	17.522	4,816,050
2023-11-10	17.780	18.060	17.200	18.000	17.310	5,257,700
2023-11-09	17.710	18.150	17.660	17.800	17.118	4,887,250
2023-11-08	18.410	18.420	17.730	17.990	17.301	7,229,476
2023-11-07	18.350	18.570	18.000	18.430	17.724	7,531,264
2023-11-06	17.890	18.530	17.880	18.320	17.618	7,671,350
2023-11-03	17.570	18.500	17.540	17.930	17.243	6,533,445
2023-11-02	18.020	18.220	17.510	17.510	16.839	7,444,400

← NewerPage 12 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.