Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.130	34.570	33.500	34.250	33.556	11,698,260
2025-10-24	34.200	34.750	34.000	34.100	33.409	11,795,610
2025-10-23	36.580	36.600	33.750	34.400	33.703	18,039,180
2025-10-22	37.300	38.530	36.710	37.030	36.279	15,312,910
2025-10-21	37.240	38.700	36.000	38.370	37.592	28,275,750
2025-10-20	40.110	41.500	39.230	40.950	40.120	30,152,070
2025-10-17	37.380	40.510	36.380	39.590	38.787	24,659,010
2025-10-16	38.040	38.350	36.820	37.310	36.554	9,087,706
2025-10-15	36.780	38.280	35.800	38.110	37.337	11,391,680
2025-10-14	39.000	40.210	36.570	36.800	36.054	14,752,110
2025-10-13	37.000	39.460	35.100	38.500	37.719	13,046,500
2025-10-10	39.950	40.950	39.110	39.520	38.719	17,358,279
2025-10-09	38.600	41.000	38.010	40.990	40.159	26,022,641
2025-09-30	37.680	40.200	37.680	38.880	38.092	25,738,391
2025-09-29	37.800	38.500	36.800	37.640	36.877	18,947,471
2025-09-26	36.010	39.880	36.010	37.830	37.063	26,891,119
2025-09-25	35.000	39.000	34.760	36.550	35.809	19,728,680
2025-09-24	34.200	35.340	33.920	35.250	34.535	7,323,421
2025-09-23	35.200	35.760	33.610	34.520	33.820	10,563,850
2025-09-22	35.240	36.200	35.020	35.370	34.653	8,940,126
2025-09-19	36.500	37.880	35.600	35.820	35.094	14,265,970
2025-09-18	36.600	38.210	36.360	37.180	36.426	21,327,449
2025-09-17	35.790	37.330	35.570	36.600	35.858	14,142,380
2025-09-16	35.860	36.260	35.100	35.860	35.133	9,775,937
2025-09-15	36.020	37.100	35.880	36.060	35.329	9,549,279
2025-09-12	36.800	37.380	36.090	36.130	35.398	10,506,340
2025-09-11	36.000	37.090	35.970	36.870	36.123	11,071,260
2025-09-10	37.060	37.340	35.970	36.430	35.691	12,421,860
2025-09-09	37.840	38.420	37.110	37.450	36.691	15,621,120
2025-09-08	36.600	39.400	35.200	38.030	37.259	23,951,020
2025-09-05	33.880	36.760	33.880	36.550	35.809	18,514,721
2025-09-04	34.840	36.490	33.030	33.770	33.085	14,353,040
2025-09-03	37.950	38.000	35.220	35.400	34.682	18,196,551
2025-09-02	36.300	40.370	36.300	38.770	37.984	31,919,051
2025-09-01	36.000	36.250	35.440	35.750	35.025	11,097,240
2025-08-29	35.680	37.500	35.580	36.650	35.907	16,649,779
2025-08-28	35.850	36.260	34.550	35.850	35.123	13,825,010
2025-08-27	36.350	37.200	35.600	36.030	35.300	15,925,450
2025-08-26	37.000	38.120	36.280	36.820	36.074	15,986,020
2025-08-25	37.350	37.510	36.600	36.770	36.025	16,317,220
2025-08-22	37.000	37.510	36.700	37.340	36.583	13,714,750
2025-08-21	38.720	38.760	36.600	37.280	36.524	18,424,930
2025-08-20	38.750	40.480	37.810	39.030	38.239	19,570,869
2025-08-19	40.000	40.000	38.310	39.460	38.660	28,964,010
2025-08-18	38.520	44.080	37.260	41.380	40.541	46,099,840
2025-08-15	33.860	39.530	33.800	38.680	37.896	45,017,527
2025-08-14	35.300	35.790	33.390	33.520	32.840	32,044,561
2025-08-13	35.270	36.720	34.040	36.200	35.466	47,056,059
2025-08-12	34.160	37.630	33.900	35.380	34.663	57,606,848
2025-08-11	29.050	32.880	29.030	32.880	32.213	27,121,289
2025-08-08	27.020	27.600	26.770	27.400	26.845	16,942,430
2025-08-07	26.810	27.180	26.350	27.100	26.551	17,962,449
2025-08-06	26.520	27.610	26.000	27.300	26.747	24,807,580
2025-08-05	25.310	26.400	25.210	26.180	25.649	14,135,450
2025-08-04	24.790	25.480	24.600	25.320	24.807	6,363,200
2025-08-01	24.400	24.990	24.270	24.760	24.258	4,905,350
2025-07-31	24.610	24.970	24.240	24.400	23.905	4,865,741
2025-07-30	25.170	25.280	24.420	24.680	24.180	5,984,950
2025-07-29	25.310	25.630	24.900	25.130	24.621	7,578,547
2025-07-28	24.580	25.670	24.550	25.390	24.875	9,161,485

← NewerPage 5 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.