Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.440	15.160	14.260	14.670	13.706	3,349,073
2022-05-10	13.860	14.540	13.710	14.460	13.509	2,822,250
2022-05-09	13.790	14.240	13.590	14.000	13.080	1,487,112
2022-05-06	13.610	14.010	13.500	13.760	12.855	1,798,950
2022-05-05	13.690	14.190	13.480	13.940	13.024	1,801,550
2022-04-29	13.360	13.960	13.250	13.840	12.930	2,464,561
2022-04-28	13.440	13.580	12.860	13.040	12.183	1,820,670
2022-04-27	12.900	13.500	12.580	13.450	12.566	2,525,850
2022-04-26	13.630	13.940	12.930	12.960	12.108	2,312,100
2022-04-25	15.000	15.090	13.410	13.570	12.678	3,038,990
2022-04-22	15.180	15.550	15.010	15.220	14.219	1,775,850
2022-04-21	16.580	16.600	15.250	15.350	14.341	2,484,092
2022-04-20	16.650	17.090	16.320	16.420	15.340	2,844,250
2022-04-19	17.350	17.590	17.110	17.210	16.079	1,147,500
2022-04-18	16.950	17.290	16.580	17.160	16.032	1,218,520
2022-04-15	17.400	17.450	16.850	16.990	15.873	1,213,350
2022-04-14	17.450	17.530	17.270	17.320	16.181	887,100
2022-04-13	17.630	17.630	17.150	17.210	16.079	1,255,100
2022-04-12	17.210	17.660	17.060	17.640	16.480	1,652,640
2022-04-11	18.270	18.270	17.200	17.370	16.228	2,899,000
2022-04-08	18.580	18.820	18.000	18.280	17.078	1,714,000
2022-04-07	19.410	19.650	18.610	18.610	17.386	2,377,852
2022-04-06	19.500	19.830	19.350	19.550	18.265	1,365,300
2022-04-01	19.800	19.870	19.460	19.520	18.237	1,840,223
2022-03-31	20.290	20.340	19.880	19.900	18.592	1,385,720
2022-03-30	20.300	20.620	20.140	20.350	19.012	1,386,861
2022-03-29	20.520	20.680	19.920	20.090	18.769	1,650,203
2022-03-28	20.650	20.740	20.230	20.520	19.171	1,044,950
2022-03-25	20.930	20.980	20.670	20.750	19.386	1,320,380
2022-03-24	21.220	21.300	20.730	20.860	19.489	1,831,665
2022-03-23	21.300	21.960	21.120	21.480	20.068	3,217,810
2022-03-22	21.230	21.230	20.690	20.900	19.526	1,503,305
2022-03-21	20.920	21.410	20.850	21.200	19.806	1,575,430
2022-03-18	20.790	21.120	20.590	20.850	19.479	1,476,810
2022-03-17	20.740	21.300	20.510	20.800	19.432	2,721,050
2022-03-16	20.330	20.440	19.320	20.360	19.021	2,368,940
2022-03-15	21.210	21.680	19.890	19.980	18.666	2,431,900
2022-03-14	22.390	22.390	21.220	21.220	19.825	1,862,110
2022-03-11	21.940	22.370	21.600	22.320	20.853	1,868,400
2022-03-10	21.640	22.440	21.640	22.160	20.703	2,937,300
2022-03-09	21.700	22.000	20.480	21.330	19.928	2,224,300
2022-03-08	22.770	22.920	21.440	21.650	20.227	2,877,498
2022-03-07	23.490	23.860	22.610	22.770	21.273	2,540,150
2022-03-04	23.740	24.240	23.500	23.740	22.179	2,152,680
2022-03-03	24.380	24.490	23.830	23.900	22.329	2,361,950
2022-03-02	23.830	24.330	23.700	24.060	22.478	2,323,250
2022-03-01	23.960	24.650	23.880	24.200	22.609	3,936,290
2022-02-28	24.000	24.050	23.110	23.760	22.198	2,739,590
2022-02-25	24.000	24.480	23.700	23.860	22.291	3,115,340
2022-02-24	24.120	24.900	23.510	23.890	22.319	5,796,430
2022-02-23	23.340	24.290	23.340	24.020	22.441	3,549,800
2022-02-22	23.650	23.700	23.010	23.310	21.777	2,158,290
2022-02-21	23.470	23.750	23.390	23.700	22.142	2,045,530
2022-02-18	23.810	23.870	23.280	23.460	21.918	2,457,550
2022-02-17	23.820	24.190	23.660	24.040	22.459	3,275,100
2022-02-16	23.790	24.090	23.610	23.710	22.151	2,085,160
2022-02-15	23.440	24.080	23.010	23.900	22.329	2,937,650
2022-02-14	22.700	23.940	22.610	23.420	21.880	2,340,950
2022-02-11	23.580	23.580	22.870	22.980	21.469	1,963,050
2022-02-10	24.010	24.100	23.460	23.590	22.039	2,120,071

← NewerPage 19 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.