Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.510	18.880	18.510	18.760	17.869	2,014,392
2023-02-03	18.870	19.090	18.360	18.730	17.840	3,302,135
2023-02-02	19.600	19.750	18.800	18.860	17.964	5,745,424
2023-02-01	18.580	19.250	18.400	19.080	18.174	6,082,607
2023-01-31	17.610	18.660	17.540	18.490	17.612	5,838,939
2023-01-30	17.660	17.940	17.650	17.730	16.888	2,143,560
2023-01-20	17.500	17.510	17.270	17.480	16.650	1,124,200
2023-01-19	17.380	17.410	17.220	17.320	16.497	1,027,501
2023-01-18	17.300	17.540	17.120	17.400	16.574	1,489,391
2023-01-17	17.250	17.350	17.090	17.200	16.383	1,097,850
2023-01-16	17.160	17.260	16.900	17.180	16.364	1,450,700
2023-01-13	17.330	17.440	16.970	17.150	16.335	1,119,652
2023-01-12	16.910	17.550	16.910	17.320	16.497	1,872,070
2023-01-11	17.450	17.460	16.940	16.960	16.154	1,390,413
2023-01-10	17.380	17.460	17.140	17.340	16.516	1,479,300
2023-01-09	17.300	17.740	17.210	17.380	16.554	2,939,814
2023-01-06	16.970	17.470	16.940	17.100	16.288	2,864,600
2023-01-05	16.960	17.060	16.780	16.970	16.164	1,488,227
2023-01-04	16.880	17.110	16.750	16.880	16.078	1,448,992
2023-01-03	16.110	17.130	16.020	17.030	16.221	2,638,123
2022-12-30	16.210	16.300	16.060	16.140	15.373	785,000
2022-12-29	16.300	16.440	16.090	16.120	15.354	987,450
2022-12-28	16.610	16.700	16.300	16.380	15.602	1,219,100
2022-12-27	16.200	16.790	16.200	16.600	15.812	2,010,720
2022-12-26	15.460	16.380	15.450	16.300	15.526	1,984,000
2022-12-23	15.450	15.610	15.330	15.460	14.726	1,003,270
2022-12-22	16.100	16.120	15.400	15.460	14.726	1,818,562
2022-12-21	16.370	16.490	15.940	16.010	15.250	1,305,750
2022-12-20	16.000	16.440	15.720	16.220	15.450	1,452,600
2022-12-19	16.360	16.360	15.850	15.900	15.145	1,548,790
2022-12-16	16.840	16.890	16.310	16.360	15.583	1,500,900
2022-12-15	16.630	16.860	16.510	16.840	16.040	1,302,610
2022-12-14	16.690	16.760	16.440	16.680	15.888	1,481,700
2022-12-13	17.020	17.100	16.530	16.680	15.888	2,032,931
2022-12-12	17.230	17.230	16.880	17.020	16.212	1,772,945
2022-12-09	17.740	17.980	17.260	17.290	16.469	2,842,191
2022-12-08	17.800	18.130	17.500	17.740	16.897	3,323,810
2022-12-07	17.710	18.300	17.590	17.800	16.955	3,483,739
2022-12-06	18.170	18.170	17.570	17.650	16.812	4,468,050
2022-12-05	18.800	19.310	17.950	18.190	17.326	8,066,051
2022-12-02	17.300	17.680	17.210	17.440	16.612	1,825,428
2022-12-01	17.220	17.490	17.110	17.280	16.459	1,799,550
2022-11-30	17.180	17.250	16.890	16.940	16.135	1,371,300
2022-11-29	17.110	17.240	16.970	17.180	16.364	1,444,300
2022-11-28	17.190	17.190	16.750	16.980	16.173	1,451,578
2022-11-25	17.510	17.690	17.180	17.190	16.373	1,715,047
2022-11-24	17.750	18.190	17.510	17.720	16.878	2,417,274
2022-11-23	17.630	17.680	16.720	17.490	16.659	3,053,070
2022-11-22	18.030	18.200	17.540	17.700	16.859	2,279,400
2022-11-21	17.300	18.150	17.130	18.020	17.164	2,682,986
2022-11-18	17.690	17.790	17.330	17.390	16.564	2,104,915
2022-11-17	18.080	18.080	17.480	17.680	16.840	2,514,186
2022-11-16	18.520	18.650	18.010	18.070	17.212	1,965,250
2022-11-15	17.600	18.380	17.510	18.250	17.383	2,936,919
2022-11-14	18.030	18.220	17.600	17.620	16.783	2,392,936
2022-11-11	18.430	18.680	18.020	18.030	17.174	3,062,662
2022-11-10	18.260	18.500	17.990	18.060	17.202	2,623,360
2022-11-09	18.960	18.960	18.400	18.410	17.536	3,639,870
2022-11-08	18.360	19.120	18.020	19.070	18.164	4,714,733
2022-11-07	19.030	19.240	18.360	18.600	17.717	4,164,112

← NewerPage 16 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.