Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.250	19.100	18.250	18.990	18.088	3,335,320
2022-11-03	18.260	18.700	18.170	18.460	17.583	2,071,400
2022-11-02	18.130	18.790	18.130	18.460	17.583	2,275,382
2022-11-01	17.730	18.400	17.690	18.380	17.507	2,151,530
2022-10-31	17.430	18.380	17.430	17.930	17.078	2,314,511
2022-10-28	18.230	18.770	17.780	17.970	17.116	3,903,430
2022-10-27	19.500	19.660	18.220	18.240	17.374	4,675,250
2022-10-26	18.620	19.020	18.300	18.810	17.917	2,477,280
2022-10-25	18.820	19.000	18.200	18.590	17.707	2,467,600
2022-10-24	19.260	19.450	18.580	18.720	17.831	2,948,700
2022-10-21	18.790	19.790	18.750	19.230	18.317	3,707,460
2022-10-20	18.800	19.050	18.210	18.630	17.745	3,272,401
2022-10-19	19.000	19.490	18.800	18.910	18.012	3,430,450
2022-10-18	18.600	19.530	18.580	19.210	18.298	4,866,650
2022-10-17	17.700	19.100	17.500	18.750	17.859	4,451,581
2022-10-14	17.120	18.180	17.050	17.970	17.116	4,433,641
2022-10-13	16.570	17.630	16.400	17.040	16.231	4,730,262
2022-10-12	15.560	16.710	15.360	16.640	15.850	3,903,390
2022-10-11	15.420	15.570	15.160	15.410	14.678	2,055,130
2022-10-10	15.850	16.190	15.200	15.300	14.573	2,522,360
2022-09-30	16.280	16.500	15.840	15.870	15.116	1,713,700
2022-09-29	16.490	16.720	16.130	16.400	15.621	1,936,350
2022-09-28	17.190	17.440	16.350	16.400	15.621	2,743,850
2022-09-27	16.900	17.390	16.680	17.080	16.269	2,838,600
2022-09-26	16.840	16.900	16.270	16.680	15.888	3,424,570
2022-09-23	17.730	17.840	16.630	16.840	16.040	3,418,430
2022-09-22	17.700	18.180	17.490	17.620	16.783	2,679,600
2022-09-21	18.140	18.140	17.410	17.790	16.945	1,788,659
2022-09-20	17.650	18.100	17.520	17.830	16.983	2,148,169
2022-09-19	17.590	17.590	17.050	17.330	16.507	2,632,600
2022-09-16	18.200	18.400	17.390	17.490	16.659	2,836,000
2022-09-15	19.380	19.540	17.700	18.130	17.269	4,521,600
2022-09-14	19.390	19.940	19.150	19.390	18.469	1,671,260
2022-09-13	19.920	20.140	19.300	19.730	18.793	1,912,700
2022-09-09	20.710	20.710	19.730	19.910	18.964	1,620,250
2022-09-08	20.920	21.150	20.210	20.320	19.355	2,217,550
2022-09-07	20.200	21.110	20.170	20.870	19.879	3,782,350
2022-09-06	20.000	20.600	19.550	20.380	19.412	4,065,469
2022-09-05	20.280	20.550	19.640	19.950	19.002	3,356,900
2022-09-02	19.680	19.760	19.050	19.740	18.802	3,193,850
2022-09-01	19.880	20.300	19.480	19.540	18.612	3,125,225
2022-08-31	21.490	21.490	19.380	19.590	18.659	5,586,794
2022-08-30	22.250	22.350	21.160	21.190	20.183	3,529,220
2022-08-29	20.720	22.540	20.720	22.220	21.165	2,821,948
2022-08-26	21.700	22.140	21.450	21.570	20.545	2,438,035
2022-08-25	22.330	22.760	21.330	21.690	20.660	3,546,650
2022-08-24	23.920	24.150	22.200	22.310	21.250	4,359,790
2022-08-23	23.190	24.580	23.140	23.750	22.622	4,236,869
2022-08-22	24.200	24.750	23.200	23.420	22.308	3,750,050
2022-08-19	25.500	25.580	24.090	24.190	23.041	5,675,750
2022-08-18	26.500	26.500	25.330	25.470	24.260	5,651,669
2022-08-17	25.880	26.490	25.200	25.950	24.717	8,069,500
2022-08-16	24.240	26.250	24.240	25.970	24.736	12,905,060
2022-08-15	22.770	24.060	22.770	24.060	22.917	4,757,898
2022-08-12	23.610	23.880	22.780	22.820	21.736	4,441,690
2022-08-11	23.560	24.050	23.140	23.610	22.489	4,391,146
2022-08-10	23.590	24.110	23.140	23.550	22.431	4,651,459
2022-08-09	23.220	24.380	22.920	24.000	22.860	7,772,009
2022-08-08	22.750	23.350	22.280	23.210	22.108	3,316,500
2022-08-05	23.270	23.400	22.350	22.800	21.717	5,213,998

← NewerPage 17 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.