Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.710	24.200	22.580	23.270	22.165	6,660,695
2022-08-03	24.290	25.030	23.480	23.810	22.679	5,482,600
2022-08-02	24.300	25.400	23.650	24.030	22.889	7,730,300
2022-08-01	25.700	25.700	24.480	24.590	23.422	8,474,698
2022-07-29	25.050	26.300	24.760	25.260	24.060	8,022,241
2022-07-28	25.250	26.660	25.160	25.330	24.127	12,227,420
2022-07-27	24.720	25.470	24.140	25.190	23.993	9,931,354
2022-07-26	24.000	25.240	23.120	24.730	23.555	11,085,000
2022-07-25	25.660	25.720	23.580	23.680	22.555	13,767,830
2022-07-22	24.670	27.420	24.400	25.880	24.651	22,784,910
2022-07-21	25.690	25.940	24.580	25.000	23.813	15,947,790
2022-07-20	27.060	28.530	25.080	26.280	25.032	29,586,750
2022-07-19	20.930	24.800	20.750	24.800	23.622	20,018,170
2022-07-18	19.460	21.230	19.460	20.670	19.688	10,387,370
2022-07-15	20.200	20.290	19.500	19.500	18.574	7,246,908
2022-07-14	18.760	20.020	18.450	20.020	19.069	11,076,180
2022-07-13	17.910	19.280	17.700	18.840	17.945	8,022,226
2022-07-12	17.550	18.490	17.370	17.910	17.059	4,087,391
2022-07-11	17.530	18.020	17.350	17.550	16.716	2,490,828
2022-07-08	18.950	18.950	17.680	17.700	16.859	3,699,079
2022-07-07	17.550	18.320	17.550	18.280	17.412	3,090,400
2022-07-06	17.990	18.750	17.520	17.780	16.935	3,604,214
2022-07-05	18.130	18.250	17.590	17.990	17.135	2,166,050
2022-07-04	18.000	18.270	17.650	18.190	17.326	2,073,600
2022-07-01	18.210	18.600	17.900	17.970	17.116	2,698,750
2022-06-30	18.050	18.390	17.800	18.220	17.355	3,142,670
2022-06-29	18.880	18.880	18.000	18.030	17.174	4,737,770
2022-06-28	18.990	19.190	18.580	19.040	18.136	4,554,832
2022-06-27	19.530	19.540	18.840	19.090	18.183	7,395,497
2022-06-24	18.480	19.850	18.190	19.530	18.602	9,368,530
2022-06-23	18.250	18.560	17.710	18.520	17.640	6,624,550
2022-06-22	18.070	18.910	17.760	18.340	17.469	8,177,042
2022-06-21	18.890	18.920	17.700	18.070	17.212	8,208,150
2022-06-20	17.500	19.780	17.470	18.700	17.812	13,404,300
2022-06-17	16.210	17.760	16.210	17.760	16.916	7,800,530
2022-06-16	16.000	16.470	15.970	16.320	15.545	2,045,069
2022-06-15	16.280	16.430	16.020	16.080	15.316	1,991,850
2022-06-14	16.210	16.210	15.600	16.200	15.431	2,143,361
2022-06-13	16.200	16.430	15.950	16.360	15.583	1,999,200
2022-06-10	15.590	16.240	15.470	16.150	15.383	2,050,809
2022-06-09	16.220	16.230	15.560	15.650	14.907	1,928,400
2022-06-08	16.350	16.510	15.850	16.220	15.450	2,405,450
2022-06-07	16.830	16.920	16.160	16.330	15.554	2,757,900
2022-06-06	16.130	16.880	16.130	16.790	15.992	3,173,800
2022-06-02	15.900	16.370	15.810	16.280	15.507	3,220,300
2022-06-01	15.790	16.040	15.610	15.880	15.126	2,653,700
2022-05-31	15.650	16.180	15.460	15.830	15.078	2,897,300
2022-05-30	15.890	15.970	15.540	15.660	14.630	1,788,443
2022-05-27	15.860	16.100	15.600	15.770	14.733	2,060,750
2022-05-26	15.970	16.080	15.510	15.880	14.836	2,478,950
2022-05-25	15.710	16.000	15.560	15.930	14.883	2,578,717
2022-05-24	16.320	16.650	15.560	15.560	14.537	4,184,300
2022-05-23	16.410	16.600	16.000	16.380	15.303	4,064,010
2022-05-20	16.220	16.850	15.880	16.490	15.406	6,789,320
2022-05-19	15.190	16.800	15.000	16.190	15.126	7,701,630
2022-05-18	15.870	15.920	15.080	15.160	14.163	4,104,503
2022-05-17	15.000	15.290	14.880	15.290	14.285	2,324,930
2022-05-16	14.970	15.290	14.910	15.140	14.145	2,519,430
2022-05-13	14.880	15.070	14.740	14.920	13.939	1,745,350
2022-05-12	14.610	15.100	14.580	14.830	13.855	2,390,300

← NewerPage 18 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.