Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.500	34.580	33.700	34.300	33.605	5,908,020
2026-01-20	34.400	34.790	33.920	34.610	33.908	7,855,759
2026-01-19	34.230	34.500	33.700	34.400	33.703	6,921,739
2026-01-16	33.550	34.340	33.330	34.220	33.526	8,955,256
2026-01-15	33.100	33.650	32.770	33.140	32.468	5,213,884
2026-01-14	32.960	33.870	32.900	33.230	32.556	7,362,546
2026-01-13	34.750	34.750	32.900	33.000	32.331	9,615,727
2026-01-12	34.370	34.850	34.370	34.750	34.046	10,313,130
2026-01-09	34.980	35.390	34.400	34.670	33.967	11,800,060
2026-01-08	33.340	35.190	33.300	34.870	34.163	13,924,820
2026-01-07	34.000	34.000	33.310	33.330	32.654	8,935,317
2026-01-06	33.760	34.380	33.530	34.240	33.546	10,863,130
2026-01-05	33.150	34.290	32.750	33.990	33.301	10,788,120
2025-12-31	33.650	33.700	33.100	33.150	32.478	10,254,600
2025-12-30	32.940	34.750	32.500	34.290	33.595	18,538,461
2025-12-29	31.600	33.880	31.450	33.440	32.762	18,717,740
2025-12-26	31.880	31.980	31.200	31.370	30.734	6,428,623
2025-12-25	31.520	31.980	31.270	31.800	31.155	6,734,909
2025-12-24	30.650	31.580	30.060	31.490	30.852	6,856,502
2025-12-23	31.270	31.450	30.600	30.670	30.048	4,134,112
2025-12-22	31.000	31.550	31.000	31.130	30.499	4,696,062
2025-12-19	30.770	31.700	30.510	31.230	30.597	5,815,248
2025-12-18	30.830	31.470	30.570	30.580	29.960	5,380,884
2025-12-17	31.960	32.110	30.410	31.270	30.636	7,878,705
2025-12-16	32.550	32.880	31.420	32.020	31.371	8,756,331
2025-12-15	31.460	33.180	31.040	33.000	32.331	14,162,740
2025-12-12	31.640	32.000	31.010	31.740	31.097	10,814,970
2025-12-11	30.060	32.000	30.060	31.970	31.322	16,198,850
2025-12-10	30.600	30.600	29.770	30.040	29.431	3,280,100
2025-12-09	30.170	30.880	30.010	30.330	29.715	4,721,875
2025-12-08	30.360	30.390	29.930	30.220	29.607	3,441,249
2025-12-05	29.360	30.200	29.190	30.140	29.529	3,904,506
2025-12-04	29.400	29.760	29.210	29.390	28.794	2,459,958
2025-12-03	29.620	29.870	29.320	29.450	28.853	2,504,018
2025-12-02	30.220	30.220	29.620	29.680	29.078	2,463,779
2025-12-01	30.600	30.600	29.980	30.070	29.460	2,956,507
2025-11-28	29.730	30.190	29.600	30.120	29.509	2,591,319
2025-11-27	29.710	30.250	29.710	29.840	29.235	2,512,459
2025-11-26	30.040	30.280	29.700	29.800	29.196	2,955,791
2025-11-25	30.100	30.400	29.650	30.050	29.441	3,463,014
2025-11-24	29.080	29.840	29.010	29.720	29.118	4,863,064
2025-11-21	29.800	29.800	28.890	28.940	28.353	5,549,710
2025-11-20	31.080	31.400	30.080	30.100	29.490	4,320,298
2025-11-19	31.050	31.500	30.760	31.210	30.577	4,586,700
2025-11-18	30.870	31.150	30.520	31.040	30.411	3,941,551
2025-11-17	30.610	31.100	30.610	30.900	30.274	3,148,801
2025-11-14	30.750	31.250	30.550	30.750	30.127	3,434,527
2025-11-13	30.630	31.370	30.630	31.010	30.381	3,716,300
2025-11-12	31.200	31.450	30.520	30.840	30.215	4,108,541
2025-11-11	31.500	31.920	31.290	31.400	30.763	3,611,061
2025-11-10	32.390	32.390	31.310	31.370	30.734	5,630,594
2025-11-07	31.780	32.680	31.470	32.300	31.645	7,768,751
2025-11-06	31.680	31.950	31.270	31.770	31.126	4,783,883
2025-11-05	30.860	31.900	30.650	31.790	31.146	5,179,215
2025-11-04	33.120	33.120	31.290	31.320	30.685	9,863,582
2025-11-03	34.110	34.120	32.910	33.160	32.488	7,242,247
2025-10-31	33.890	34.470	33.810	34.100	33.409	7,383,241
2025-10-30	33.200	34.880	33.070	34.120	33.428	13,316,490
2025-10-29	33.100	33.430	32.790	33.410	32.733	7,844,580
2025-10-28	34.100	34.190	33.090	33.140	32.468	11,454,800

← NewerPage 4 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.