Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.570	15.600	15.240	15.310	14.723	1,426,549
2023-07-31	15.600	15.680	15.490	15.580	14.983	1,278,388
2023-07-28	15.480	15.600	15.200	15.560	14.964	1,184,500
2023-07-27	15.520	15.770	15.450	15.500	14.906	954,550
2023-07-26	15.660	15.670	15.440	15.520	14.925	755,719
2023-07-25	15.410	15.640	15.330	15.630	15.031	909,300
2023-07-24	15.340	15.510	15.140	15.330	14.743	870,750
2023-07-21	15.580	15.690	15.250	15.320	14.733	1,256,173
2023-07-20	15.920	16.000	15.600	15.610	15.012	1,246,265
2023-07-19	16.290	16.290	15.790	15.820	15.214	1,090,603
2023-07-18	16.040	16.180	15.880	16.140	15.521	925,750
2023-07-17	15.800	16.070	15.780	16.030	15.416	1,116,250
2023-07-14	16.160	16.160	15.900	15.990	15.377	1,109,200
2023-07-13	16.040	16.310	16.000	16.190	15.570	1,281,815
2023-07-12	16.230	16.270	15.970	15.990	15.377	1,352,700
2023-07-11	15.850	16.130	15.680	16.130	15.512	1,336,500
2023-07-10	15.810	16.070	15.770	15.820	15.214	1,038,648
2023-07-07	16.090	16.090	15.770	15.800	15.195	1,224,100
2023-07-06	16.120	16.270	16.000	16.120	15.502	1,610,165
2023-07-05	16.250	16.380	16.010	16.080	15.464	1,650,469
2023-07-04	16.430	16.560	16.140	16.250	15.627	2,957,575
2023-07-03	16.120	16.630	16.010	16.300	15.675	4,257,053
2023-06-30	15.690	16.050	15.650	15.970	15.358	2,211,742
2023-06-29	15.530	15.820	15.410	15.720	14.973	1,965,811
2023-06-28	15.580	15.630	15.080	15.530	14.792	1,481,200
2023-06-27	15.110	15.620	14.910	15.530	14.792	1,964,800
2023-06-26	15.500	15.530	15.070	15.150	14.430	1,448,900
2023-06-21	15.570	15.730	15.380	15.410	14.678	1,309,500
2023-06-20	15.590	15.730	15.420	15.570	14.830	1,201,781
2023-06-19	15.660	15.660	15.390	15.530	14.792	1,332,950
2023-06-16	15.700	15.760	15.500	15.610	14.869	1,964,900
2023-06-15	15.280	15.670	15.070	15.630	14.888	2,439,250
2023-06-14	15.490	15.510	15.110	15.180	14.459	1,409,100
2023-06-13	15.450	15.530	15.170	15.500	14.764	1,312,900
2023-06-12	15.010	15.370	14.770	15.270	14.545	1,773,650
2023-06-09	14.980	15.240	14.790	15.160	14.440	1,768,053
2023-06-08	15.330	15.380	14.980	14.980	14.268	1,462,173
2023-06-07	15.380	15.380	15.030	15.190	14.469	1,174,900
2023-06-06	15.700	15.700	15.200	15.210	14.488	1,542,300
2023-06-05	15.780	15.940	15.500	15.700	14.954	1,438,219
2023-06-02	15.380	15.950	15.380	15.820	15.069	2,845,269
2023-06-01	15.320	15.640	15.180	15.390	14.659	1,974,650
2023-05-31	15.330	15.470	15.150	15.180	14.459	1,287,646
2023-05-30	15.330	15.520	15.150	15.330	14.602	1,302,650
2023-05-29	15.630	15.790	15.240	15.330	14.602	1,987,850
2023-05-26	15.940	15.940	15.360	15.640	14.897	2,065,846
2023-05-25	15.470	15.950	15.450	15.810	15.059	2,294,532
2023-05-24	15.560	15.800	15.400	15.570	14.830	1,559,705
2023-05-23	15.640	15.860	15.560	15.580	14.840	1,559,450
2023-05-22	15.450	15.860	15.450	15.710	14.964	1,554,100
2023-05-19	15.540	15.610	15.330	15.530	14.792	1,408,750
2023-05-18	15.560	15.680	15.330	15.550	14.811	2,097,526
2023-05-17	15.020	15.630	15.000	15.560	14.821	3,341,730
2023-05-16	14.940	15.350	14.780	15.010	14.297	3,195,769
2023-05-15	14.480	14.900	14.480	14.890	14.183	2,198,268
2023-05-12	14.680	14.800	14.520	14.560	13.868	1,828,099
2023-05-11	14.490	14.760	14.320	14.740	14.040	2,623,542
2023-05-10	13.950	14.480	13.900	14.360	13.678	2,490,250
2023-05-09	14.550	14.550	13.950	13.980	13.316	3,193,450
2023-05-08	14.230	14.650	14.210	14.550	13.859	2,774,700

← NewerPage 14 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.