Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.390	14.450	14.000	14.120	13.449	2,295,750
2023-05-04	14.500	14.790	14.380	14.450	13.764	2,622,942
2023-04-28	14.530	14.940	14.320	14.600	13.907	2,851,915
2023-04-27	14.980	15.000	14.430	14.570	13.878	3,071,090
2023-04-26	14.500	15.050	13.890	14.770	14.068	4,083,434
2023-04-25	15.740	15.930	14.950	15.210	14.488	3,224,647
2023-04-24	16.100	16.140	15.520	15.680	14.935	3,302,000
2023-04-21	17.180	17.360	16.180	16.200	15.431	4,164,153
2023-04-20	17.980	18.030	16.940	17.180	16.364	5,955,846
2023-04-19	18.320	18.320	17.850	18.070	17.212	4,150,600
2023-04-18	18.190	18.480	18.050	18.320	17.450	4,153,140
2023-04-17	17.900	18.600	17.800	18.180	17.316	5,344,234
2023-04-14	18.090	18.190	17.730	17.980	17.126	5,876,209
2023-04-13	18.200	18.750	17.890	18.310	17.440	9,820,984
2023-04-12	18.080	18.260	17.660	17.940	17.088	5,055,804
2023-04-11	18.220	18.250	17.800	17.990	17.135	7,756,750
2023-04-10	16.900	19.000	16.900	18.560	17.678	10,255,360
2023-04-07	16.790	16.990	16.700	16.820	16.021	1,435,600
2023-04-06	16.670	16.880	16.590	16.830	16.031	1,442,040
2023-04-04	17.360	17.360	16.730	16.790	15.992	2,190,646
2023-04-03	17.170	17.380	17.010	17.320	16.497	1,481,785
2023-03-31	17.380	17.590	17.200	17.280	16.459	1,437,896
2023-03-30	17.500	17.740	17.300	17.380	16.554	1,798,380
2023-03-29	17.560	17.970	17.530	17.680	16.840	2,010,977
2023-03-28	18.130	18.130	17.460	17.470	16.640	2,888,000
2023-03-27	17.450	18.140	17.410	18.130	17.269	2,923,300
2023-03-24	17.250	17.770	17.250	17.540	16.707	2,291,199
2023-03-23	17.200	17.390	17.180	17.320	16.497	1,576,250
2023-03-22	17.070	17.460	17.070	17.290	16.469	1,013,950
2023-03-21	16.980	17.190	16.920	17.190	16.373	1,065,600
2023-03-20	16.800	17.080	16.650	17.010	16.202	1,412,950
2023-03-17	17.020	17.210	16.700	16.790	15.992	1,410,000
2023-03-16	17.340	17.420	16.810	16.850	16.050	1,042,200
2023-03-15	16.990	17.480	16.990	17.290	16.469	1,121,750
2023-03-14	17.200	17.300	16.730	16.870	16.069	1,605,851
2023-03-13	17.440	17.510	16.960	17.220	16.402	1,374,800
2023-03-10	17.730	17.800	17.410	17.450	16.621	1,267,050
2023-03-09	17.590	17.810	17.100	17.770	16.926	1,119,500
2023-03-08	17.450	17.850	17.380	17.590	16.754	1,050,369
2023-03-07	17.980	18.230	17.440	17.460	16.631	1,428,900
2023-03-06	17.910	18.180	17.810	17.980	17.126	1,447,096
2023-03-03	17.860	17.950	17.770	17.790	16.945	999,600
2023-03-02	18.220	18.260	17.800	17.860	17.012	1,602,050
2023-03-01	18.300	18.300	18.000	18.170	17.307	1,477,300
2023-02-28	18.030	18.290	17.940	18.270	17.402	1,559,009
2023-02-27	18.000	18.300	17.970	18.020	17.164	1,772,350
2023-02-24	18.290	18.350	18.000	18.040	17.183	1,270,560
2023-02-23	18.440	18.480	18.200	18.300	17.431	1,507,700
2023-02-22	18.230	18.700	18.020	18.300	17.431	2,454,450
2023-02-21	18.400	18.400	18.020	18.280	17.412	2,355,050
2023-02-20	18.090	18.440	17.890	18.370	17.497	1,553,750
2023-02-17	18.290	18.560	18.060	18.130	17.269	1,600,110
2023-02-16	19.090	19.090	18.070	18.210	17.345	2,355,883
2023-02-15	19.130	19.380	18.900	19.000	18.098	1,718,100
2023-02-14	19.020	19.150	18.880	19.060	18.155	1,663,698
2023-02-13	18.940	19.110	18.900	19.030	18.126	1,946,450
2023-02-10	19.090	19.250	18.800	18.970	18.069	1,920,898
2023-02-09	18.900	19.340	18.750	19.030	18.126	2,368,522
2023-02-08	18.860	19.140	18.740	19.000	18.098	2,111,252
2023-02-07	18.610	18.970	18.610	18.860	17.964	1,850,850

← NewerPage 15 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.