Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.750	25.050	24.520	24.590	24.092	5,309,300
2025-07-24	24.700	24.920	24.510	24.750	24.248	4,685,050
2025-07-23	24.950	25.100	24.580	24.750	24.248	5,889,305
2025-07-22	25.430	25.760	24.970	25.070	24.562	7,639,202
2025-07-21	24.990	25.560	24.540	25.290	24.777	9,700,360
2025-07-18	25.440	26.050	24.680	24.960	24.454	11,573,900
2025-07-17	24.110	25.110	24.010	25.030	24.523	10,551,750
2025-07-16	24.150	24.490	23.980	24.140	23.651	3,994,200
2025-07-15	24.380	24.630	23.880	24.080	23.592	4,570,975
2025-07-14	24.080	24.800	23.890	24.490	23.994	5,366,400
2025-07-11	24.020	24.210	23.800	24.100	23.611	3,965,800
2025-07-10	24.490	24.620	24.070	24.180	23.690	3,587,541
2025-07-09	24.760	25.160	24.400	24.510	24.013	6,258,100
2025-07-08	23.970	24.640	23.800	24.620	24.121	6,306,900
2025-07-07	23.600	23.940	23.410	23.890	23.406	3,230,000
2025-07-04	24.080	24.130	23.450	23.650	23.171	5,409,419
2025-07-03	23.990	24.480	23.900	24.250	23.758	7,050,225
2025-07-02	24.640	24.930	23.930	24.210	23.719	11,879,160
2025-07-01	24.180	24.340	23.820	24.050	23.562	4,300,990
2025-06-30	23.730	24.270	23.730	24.210	23.719	5,516,315
2025-06-27	23.740	24.010	23.720	23.860	23.171	4,030,800
2025-06-26	23.760	24.200	23.690	23.810	23.122	5,798,250
2025-06-25	24.220	24.290	23.470	23.790	23.103	7,202,100
2025-06-24	22.570	23.660	22.550	23.510	22.831	6,076,200
2025-06-23	22.040	22.560	22.030	22.490	21.840	2,249,900
2025-06-20	22.500	22.730	22.130	22.180	21.539	2,501,000
2025-06-19	23.000	23.070	22.410	22.500	21.850	3,768,400
2025-06-18	22.700	23.070	22.520	23.050	22.384	3,292,200
2025-06-17	23.040	23.190	22.650	22.830	22.170	3,636,000
2025-06-16	22.480	23.360	22.480	23.110	22.442	4,377,200
2025-06-13	22.980	23.080	22.500	22.610	21.957	2,517,700
2025-06-12	22.970	23.220	22.520	22.980	22.316	2,542,950
2025-06-11	22.660	23.060	22.560	22.910	22.248	2,497,800
2025-06-10	23.240	23.240	22.320	22.630	21.976	3,929,540
2025-06-09	23.050	23.350	23.030	23.230	22.559	3,196,700
2025-06-06	23.250	23.420	22.940	23.040	22.374	3,035,675
2025-06-05	22.930	23.410	22.670	23.300	22.627	4,314,590
2025-06-04	22.980	23.390	22.850	23.040	22.374	3,095,749
2025-06-03	22.910	23.330	22.800	22.960	22.297	2,912,249
2025-05-30	23.320	23.540	22.790	22.880	22.219	4,101,500
2025-05-29	23.100	23.530	22.980	23.410	22.734	3,110,500
2025-05-28	23.380	23.450	22.940	23.050	22.384	3,123,200
2025-05-27	23.610	23.660	23.140	23.230	22.559	3,540,100
2025-05-26	23.130	23.660	23.080	23.610	22.928	4,049,200
2025-05-23	23.300	23.860	23.150	23.260	22.588	4,641,300
2025-05-22	23.710	24.150	23.360	23.440	22.763	4,840,070
2025-05-21	23.960	24.070	23.550	23.920	23.229	5,213,360
2025-05-20	24.300	24.490	23.850	24.150	23.452	6,766,750
2025-05-19	24.810	24.810	23.830	24.480	23.773	7,636,030
2025-05-16	23.770	24.800	23.600	24.200	23.501	8,936,480
2025-05-15	24.110	24.250	23.630	23.710	23.025	5,976,550
2025-05-14	24.230	24.460	23.790	24.040	23.345	11,378,030
2025-05-13	24.610	25.650	24.200	24.250	23.549	18,298,359
2025-05-12	24.400	24.700	24.010	24.180	23.481	9,182,660
2025-05-09	24.100	24.830	23.750	24.240	23.540	10,512,390
2025-05-08	24.010	24.310	23.730	24.100	23.404	9,656,700
2025-05-07	24.190	24.990	24.000	24.430	23.724	15,852,200
2025-05-06	23.360	24.460	23.180	24.220	23.520	13,516,070
2025-04-30	23.830	23.830	22.910	23.490	22.811	13,424,330
2025-04-29	22.720	24.780	22.720	24.100	23.404	17,189,150

← NewerPage 6 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.