Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.180	19.930	19.120	19.890	19.801	2,621,112
2026-07-22	19.700	19.800	19.000	19.190	19.104	2,329,700
2026-07-21	19.560	19.900	18.620	19.760	19.671	3,334,200
2026-07-20	19.960	20.390	19.100	19.560	19.472	3,392,511
2026-07-17	20.800	21.280	19.850	19.980	19.890	3,455,264
2026-07-16	20.580	21.120	20.340	20.740	20.647	2,404,300
2026-07-15	20.570	20.930	20.430	20.660	20.567	1,899,700
2026-07-14	20.380	20.680	19.880	20.670	20.577	2,475,300
2026-07-13	21.550	21.710	20.380	20.380	20.288	3,822,433
2026-07-10	21.380	22.540	20.960	21.800	21.702	4,515,676
2026-07-09	21.200	21.500	20.560	21.300	21.204	3,267,412
2026-07-08	22.570	22.570	21.380	21.400	21.304	4,592,555
2026-07-07	23.500	23.870	22.480	22.580	22.478	4,478,607
2026-07-06	24.230	24.360	23.100	23.240	23.136	5,697,700
2026-07-03	22.550	24.670	22.430	24.360	24.250	8,296,383
2026-07-02	22.850	23.200	22.450	22.480	22.379	3,799,508
2026-07-01	22.320	23.370	22.000	23.000	22.897	5,068,080
2026-06-30	22.070	22.480	21.720	22.340	22.240	3,275,768
2026-06-29	22.180	22.600	21.680	22.070	21.971	4,522,400
2026-06-26	22.510	23.450	21.980	22.600	22.498	5,859,336
2026-06-25	22.800	22.990	22.110	22.350	22.250	3,469,477
2026-06-24	23.670	23.670	22.680	22.930	22.827	3,741,468
2026-06-23	23.880	24.390	23.530	23.630	23.524	3,054,855
2026-06-22	23.750	24.370	23.210	24.160	24.051	3,745,977
2026-06-18	24.380	24.380	23.660	23.880	23.773	3,126,108
2026-06-17	24.250	24.720	24.200	24.420	23.925	2,963,103
2026-06-16	24.980	24.980	24.200	24.510	24.013	3,685,946
2026-06-15	24.120	24.690	24.120	24.680	24.180	3,827,334
2026-06-12	23.650	24.430	23.400	24.120	23.631	3,471,008
2026-06-11	23.420	23.610	22.990	23.400	22.926	2,090,600
2026-06-10	23.860	24.060	23.160	23.550	23.073	2,656,605
2026-06-09	24.010	24.280	23.650	24.150	23.660	2,327,149
2026-06-08	24.050	24.850	23.610	23.850	23.367	3,325,288
2026-06-05	24.580	25.070	23.560	24.590	24.092	4,757,327
2026-06-04	24.670	24.740	24.090	24.260	23.768	2,869,034
2026-06-03	25.200	25.200	24.480	24.680	24.180	2,658,851
2026-06-02	25.520	25.670	24.550	24.900	24.395	3,333,117
2026-06-01	25.300	25.950	25.300	25.670	25.150	2,326,400
2026-05-29	26.300	26.900	25.280	25.390	24.875	4,773,615
2026-05-28	25.510	26.810	25.500	26.300	25.767	6,821,557
2026-05-27	26.000	26.260	25.070	25.210	24.699	3,602,799
2026-05-26	26.280	26.280	25.520	26.000	25.473	3,712,068
2026-05-25	27.000	27.170	26.200	26.420	25.884	4,092,146
2026-05-22	26.550	27.080	26.220	26.900	26.355	3,294,806
2026-05-21	27.480	27.620	26.400	26.460	25.924	5,122,850
2026-05-20	28.190	28.190	27.170	27.340	26.786	4,937,512
2026-05-19	28.090	28.300	27.590	28.270	27.697	4,437,837
2026-05-18	28.470	28.530	27.810	28.090	27.521	3,904,139
2026-05-15	28.420	29.060	27.900	28.560	27.981	5,957,925
2026-05-14	29.410	29.560	28.120	28.120	27.550	6,204,147
2026-05-13	29.020	29.790	29.010	29.380	28.784	5,366,429
2026-05-12	29.860	30.100	29.310	29.350	28.755	5,748,419
2026-05-11	30.030	30.180	29.620	29.720	29.118	6,624,398
2026-05-08	29.400	30.040	29.120	30.010	29.402	7,414,084
2026-05-07	29.430	29.710	29.220	29.630	29.029	5,403,791
2026-05-06	28.900	29.500	28.900	29.230	28.637	5,425,905
2026-04-30	28.670	28.970	28.410	28.690	28.108	3,635,079
2026-04-29	28.030	28.990	28.030	28.860	28.275	4,293,417
2026-04-28	29.270	29.270	28.150	28.300	27.726	6,137,858
2026-04-27	29.180	29.560	28.960	29.370	28.775	4,070,859

← NewerPage 2 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.