Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.760	30.140	29.150	29.230	28.637	5,881,079
2026-04-23	30.300	30.360	29.500	29.730	29.127	6,718,516
2026-04-22	30.380	30.380	29.810	30.270	29.656	8,624,819
2026-04-21	31.750	31.750	30.280	30.570	29.950	14,828,240
2026-04-20	32.140	32.740	31.600	32.730	32.066	12,231,120
2026-04-17	30.910	32.650	30.400	32.170	31.518	16,111,960
2026-04-16	30.640	31.020	30.400	30.930	30.303	6,979,667
2026-04-15	31.100	31.300	30.510	30.620	29.999	8,500,650
2026-04-14	30.440	31.090	30.280	31.090	30.460	10,348,350
2026-04-13	30.000	30.550	29.650	30.380	29.764	7,509,078
2026-04-10	29.850	30.580	29.850	29.960	29.353	7,838,482
2026-04-09	29.640	29.940	29.400	29.640	29.039	7,238,998
2026-04-08	29.460	30.270	29.010	30.160	29.549	10,318,140
2026-04-07	28.110	28.600	27.920	28.460	27.883	5,883,363
2026-04-03	29.900	29.900	28.000	28.020	27.452	8,772,043
2026-04-02	30.340	31.000	29.290	29.400	28.804	10,100,740
2026-04-01	31.000	31.100	30.400	30.660	30.038	9,026,860
2026-03-31	32.000	32.140	30.120	30.170	29.558	13,248,080
2026-03-30	31.580	32.570	30.970	32.010	31.361	10,551,530
2026-03-27	32.080	32.670	31.180	32.330	31.675	12,390,670
2026-03-26	35.200	35.200	32.880	33.000	32.331	19,304,561
2026-03-25	35.850	36.980	34.970	35.190	34.477	20,873,920
2026-03-24	36.680	36.780	33.540	35.840	35.113	19,384,051
2026-03-23	35.000	37.520	35.000	35.980	35.251	16,789,840
2026-03-20	36.900	38.200	34.480	36.660	35.917	22,726,260
2026-03-19	37.560	39.030	36.880	37.320	36.563	21,094,461
2026-03-18	39.000	40.500	37.020	39.310	38.513	30,977,520
2026-03-17	37.920	42.540	37.300	40.990	40.159	41,772,781
2026-03-16	37.550	40.550	35.800	38.690	37.906	32,979,160
2026-03-13	39.600	40.850	36.500	38.310	37.533	47,353,461
2026-03-12	31.980	37.400	31.660	37.400	36.642	36,936,801
2026-03-11	30.990	31.440	30.860	31.170	30.538	3,434,700
2026-03-10	30.600	31.050	30.500	30.980	30.352	2,334,897
2026-03-09	29.800	30.490	29.570	30.290	29.676	2,858,575
2026-03-06	30.060	30.460	29.980	30.340	29.725	1,849,000
2026-03-05	30.250	30.530	30.050	30.140	29.529	2,496,700
2026-03-04	29.110	30.090	29.080	29.690	29.088	2,662,958
2026-03-03	31.070	31.410	29.610	29.620	29.020	4,702,403
2026-03-02	31.880	32.040	31.010	31.040	30.411	4,414,648
2026-02-27	32.310	32.450	32.070	32.420	31.763	2,884,925
2026-02-26	31.880	32.660	31.680	32.430	31.773	4,686,128
2026-02-25	31.900	32.040	31.640	31.880	31.234	2,705,972
2026-02-24	31.570	31.830	31.350	31.750	31.106	2,464,584
2026-02-13	31.450	31.750	31.180	31.200	30.567	2,070,350
2026-02-12	31.320	31.560	31.220	31.420	30.783	2,058,400
2026-02-11	31.800	31.930	31.350	31.360	30.724	2,369,260
2026-02-10	31.490	31.880	31.280	31.680	31.038	2,518,493
2026-02-09	31.390	31.560	31.210	31.480	30.842	2,373,130
2026-02-06	30.770	31.500	30.540	31.130	30.499	3,341,933
2026-02-05	31.000	31.150	30.580	30.610	29.989	2,377,518
2026-02-04	31.380	31.550	30.960	31.200	30.567	2,450,599
2026-02-03	30.910	31.510	30.910	31.460	30.822	3,059,400
2026-02-02	31.720	31.780	30.630	30.660	30.038	3,124,600
2026-01-30	31.900	31.970	30.740	31.480	30.842	3,982,297
2026-01-29	31.960	32.380	31.300	31.720	31.077	4,061,833
2026-01-28	32.540	32.660	32.000	32.080	31.430	4,829,112
2026-01-27	33.020	33.260	31.760	32.750	32.086	6,469,317
2026-01-26	34.700	34.750	33.270	33.390	32.713	9,829,869
2026-01-23	34.500	35.240	34.360	35.150	34.437	9,292,463
2026-01-22	34.100	34.880	34.100	34.560	33.859	6,847,295

← NewerPage 3 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.