Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.290	18.790	18.000	18.180	17.483	7,515,741
2023-10-31	18.960	18.980	18.220	18.290	17.589	10,753,340
2023-10-30	18.640	19.560	17.600	19.480	18.733	16,633,340
2023-10-27	19.800	20.800	18.840	18.840	18.118	18,037,660
2023-10-26	18.350	19.870	18.210	19.800	19.041	19,210,881
2023-10-25	17.700	19.070	17.700	18.880	18.156	17,002,900
2023-10-24	17.610	18.350	17.380	18.000	17.310	12,795,670
2023-10-23	18.030	18.080	17.410	17.790	17.108	14,576,260
2023-10-20	15.910	19.000	15.910	18.200	17.503	22,906,859
2023-10-19	16.560	17.190	16.030	16.090	15.473	7,692,386
2023-10-18	17.600	17.600	16.610	16.770	16.127	8,596,805
2023-10-17	17.130	18.160	16.880	17.920	17.233	13,613,550
2023-10-16	17.040	17.760	16.850	17.390	16.724	9,704,026
2023-10-13	16.930	17.260	16.800	17.150	16.493	8,425,140
2023-10-12	16.800	17.450	16.600	17.320	16.656	13,702,770
2023-10-11	16.720	16.930	16.550	16.840	16.195	8,059,236
2023-10-10	16.910	17.070	16.540	16.720	16.079	10,970,560
2023-10-09	16.940	17.230	16.800	17.150	16.493	14,296,290
2023-09-28	17.490	17.740	16.850	16.940	16.291	22,802,570
2023-09-27	15.570	18.540	15.570	18.540	17.830	26,283,320
2023-09-26	15.290	15.750	15.290	15.450	14.858	2,426,950
2023-09-25	15.700	15.790	15.280	15.390	14.800	1,900,941
2023-09-22	15.200	15.640	15.150	15.570	14.973	2,908,445
2023-09-21	15.430	15.730	15.320	15.430	14.839	3,531,710
2023-09-20	15.320	16.640	15.300	15.640	15.041	4,012,323
2023-09-19	16.030	16.030	15.340	15.390	14.800	1,959,300
2023-09-18	15.500	16.140	15.400	16.030	15.416	2,307,098
2023-09-15	15.530	15.780	15.420	15.560	14.964	1,419,400
2023-09-14	15.520	15.630	15.350	15.410	14.819	1,063,800
2023-09-13	15.830	15.870	15.450	15.580	14.983	1,315,750
2023-09-12	15.850	15.910	15.600	15.870	15.262	1,137,100
2023-09-11	15.630	15.860	15.460	15.810	15.204	1,842,180
2023-09-08	15.630	15.770	15.510	15.580	14.983	1,076,850
2023-09-07	15.950	15.950	15.520	15.550	14.954	1,604,500
2023-09-06	15.890	15.970	15.670	15.930	15.320	1,667,950
2023-09-05	15.800	15.920	15.690	15.870	15.262	1,678,229
2023-09-04	15.930	16.140	15.680	15.800	15.195	2,205,675
2023-09-01	15.990	16.000	15.660	15.940	15.329	2,310,900
2023-08-31	15.850	15.920	15.490	15.780	15.175	2,695,550
2023-08-30	15.700	16.070	15.610	15.850	15.243	3,388,031
2023-08-29	14.600	15.790	14.580	15.700	15.098	4,931,144
2023-08-28	15.500	15.500	14.400	14.580	14.021	3,171,905
2023-08-25	14.350	14.820	14.220	14.320	13.771	2,573,740
2023-08-24	15.010	15.090	14.190	14.530	13.973	2,941,600
2023-08-23	15.490	15.490	14.920	14.940	14.367	3,095,180
2023-08-22	15.510	15.790	15.080	15.470	14.877	3,674,033
2023-08-21	16.120	16.130	15.420	15.500	14.906	7,586,895
2023-08-18	14.990	16.270	14.990	16.010	15.396	8,945,543
2023-08-17	14.560	14.860	14.470	14.850	14.281	1,390,496
2023-08-16	14.770	14.870	14.540	14.570	14.012	1,093,200
2023-08-15	14.860	15.040	14.680	14.780	14.214	775,219
2023-08-14	14.650	14.920	14.480	14.870	14.300	1,137,003
2023-08-11	15.150	15.150	14.690	14.710	14.146	1,034,300
2023-08-10	14.900	15.150	14.890	15.060	14.483	851,950
2023-08-09	15.090	15.090	14.860	14.890	14.319	903,600
2023-08-08	15.050	15.250	14.900	15.060	14.483	1,127,580
2023-08-07	15.100	15.180	14.950	15.030	14.454	1,285,500
2023-08-04	15.210	15.310	15.120	15.150	14.569	1,007,400
2023-08-03	15.360	15.410	15.160	15.170	14.589	1,062,530
2023-08-02	15.310	15.420	15.160	15.360	14.771	925,100

← NewerPage 13 of 21 · 1,219 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.