Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.900	24.270	23.730	24.110	22.525	2,452,921
2022-02-08	23.640	24.120	23.330	24.060	22.478	2,823,430
2022-02-07	23.550	23.880	23.260	23.570	22.020	2,450,850
2022-01-28	22.970	23.830	22.400	23.590	22.039	3,250,080
2022-01-27	23.000	23.550	22.510	22.940	21.432	2,711,200
2022-01-26	22.840	23.700	22.810	23.060	21.544	2,429,790
2022-01-25	23.730	23.880	22.620	22.630	21.142	2,535,840
2022-01-24	23.460	23.790	23.240	23.740	22.179	1,469,800
2022-01-21	23.870	23.900	23.350	23.430	21.890	1,558,100
2022-01-20	24.720	24.970	23.650	23.690	22.132	3,383,190
2022-01-19	25.200	25.330	24.670	24.840	23.207	2,476,466
2022-01-18	25.380	25.730	24.800	25.380	23.711	2,926,054
2022-01-17	25.010	25.400	24.840	25.300	23.637	2,034,344
2022-01-14	25.600	25.830	24.990	25.130	23.478	2,517,600
2022-01-13	25.860	26.070	25.520	25.600	23.917	2,082,750
2022-01-12	25.320	26.180	25.320	26.080	24.365	3,176,010
2022-01-11	25.710	25.880	25.290	25.300	23.637	2,379,750
2022-01-10	25.350	25.950	25.160	25.600	23.917	2,613,400
2022-01-07	26.510	26.750	25.390	25.410	23.739	5,103,330
2022-01-06	26.500	26.900	26.150	26.620	24.870	2,581,742
2022-01-05	28.390	28.390	25.910	26.580	24.832	6,433,845
2022-01-04	28.180	28.510	27.650	28.370	26.505	3,587,355
2021-12-31	28.080	28.680	27.990	28.000	26.159	3,168,800
2021-12-30	28.010	28.300	27.540	27.810	25.982	3,167,902
2021-12-29	27.880	28.530	27.880	27.930	26.094	2,481,566
2021-12-28	27.690	28.460	27.620	28.200	26.346	2,959,780
2021-12-27	27.590	27.950	27.270	27.700	25.879	2,829,333
2021-12-24	29.300	29.300	27.200	27.610	25.795	5,950,050
2021-12-23	28.680	29.450	28.030	29.400	27.467	4,844,410
2021-12-22	28.930	29.480	28.700	28.980	27.075	4,591,100
2021-12-21	28.400	28.880	27.940	28.880	26.981	4,815,030
2021-12-20	30.880	30.880	28.300	28.380	26.514	7,964,885
2021-12-17	31.060	31.640	30.800	31.130	29.083	5,603,048
2021-12-16	31.210	31.490	30.640	30.990	28.953	5,966,585
2021-12-15	31.700	31.920	30.810	31.310	29.251	7,549,985
2021-12-14	32.450	32.890	31.900	32.060	29.952	7,562,150
2021-12-13	31.680	32.550	31.380	32.530	30.391	7,172,620
2021-12-10	30.900	31.830	30.680	31.670	29.588	5,304,200
2021-12-09	31.500	32.050	31.080	31.210	29.158	6,818,020
2021-12-08	32.020	32.490	31.410	31.810	29.719	7,584,800
2021-12-07	31.670	31.880	30.500	31.880	29.784	8,038,920
2021-12-06	33.040	33.850	31.220	31.310	29.251	10,833,360
2021-12-03	33.330	34.200	32.980	33.050	30.877	9,562,587
2021-12-02	33.890	34.150	32.870	33.240	31.055	9,139,350
2021-12-01	35.630	35.850	33.000	34.380	32.120	18,223,189
2021-11-30	37.500	38.330	35.630	35.920	33.558	23,006,721
2021-11-29	32.880	38.700	32.800	37.010	34.577	24,417,279
2021-11-26	32.220	34.210	31.980	33.700	31.484	19,763,680
2021-11-25	30.540	32.820	29.950	32.550	30.410	15,649,270
2021-11-24	30.520	31.380	29.880	30.740	28.719	9,646,300
2021-11-23	31.500	32.990	30.830	30.950	28.915	16,337,500
2021-11-22	31.100	32.100	30.430	31.550	29.476	12,462,390
2021-11-19	30.870	31.500	30.200	31.160	29.111	10,978,790
2021-11-18	29.890	31.850	29.200	31.270	29.214	18,210,160
2021-11-17	28.850	30.550	28.460	29.880	27.915	14,050,320
2021-11-16	29.570	29.900	27.920	28.310	26.449	14,131,380
2021-11-15	29.910	31.240	29.490	30.520	28.513	11,706,290
2021-11-12	29.900	30.970	29.800	30.350	28.355	13,200,180
2021-11-11	30.100	30.670	29.710	30.100	28.121	11,898,250
2021-11-10	29.500	31.580	29.140	30.810	28.784	17,398,939

← NewerPage 20 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.