Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.430	23.680	22.200	23.000	22.335	12,189,880
2025-04-25	22.850	23.480	22.450	22.600	21.947	10,860,560
2025-04-24	21.820	24.000	21.500	23.230	22.559	16,314,200
2025-04-23	21.420	22.970	21.110	22.230	21.588	12,446,460
2025-04-22	21.750	21.870	21.160	21.290	20.675	10,664,870
2025-04-21	21.020	23.560	21.020	22.100	21.461	16,305,780
2025-04-18	19.250	20.090	19.250	19.980	19.403	5,353,100
2025-04-17	18.900	19.550	18.740	19.340	18.781	3,499,350
2025-04-16	19.370	19.430	18.650	18.920	18.373	3,054,840
2025-04-15	19.150	19.350	18.940	19.230	18.674	2,550,590
2025-04-14	19.270	19.560	19.100	19.150	18.597	2,708,300
2025-04-11	18.710	19.150	18.540	18.880	18.334	2,902,200
2025-04-10	18.600	19.200	18.600	18.720	18.179	4,576,000
2025-04-09	17.010	18.330	15.910	18.160	17.635	5,871,700
2025-04-08	17.340	18.270	17.220	17.580	17.072	4,657,900
2025-04-07	20.000	20.000	17.220	17.220	16.722	5,927,000
2025-04-03	21.700	22.080	21.410	21.530	20.908	2,382,100
2025-04-02	21.730	22.380	21.550	21.970	21.335	2,720,100
2025-04-01	21.670	22.100	21.670	21.680	21.054	2,706,000
2025-03-31	21.550	21.670	21.010	21.630	21.005	3,504,557
2025-03-28	22.550	22.940	21.570	21.580	20.956	4,800,357
2025-03-27	23.100	23.270	22.310	22.630	21.976	3,499,300
2025-03-26	22.800	23.460	22.750	23.200	22.530	4,140,800
2025-03-25	22.450	23.420	22.230	22.910	22.248	5,518,400
2025-03-24	23.700	23.850	21.870	22.600	21.947	7,160,800
2025-03-21	24.000	24.780	23.800	23.900	23.209	7,677,200
2025-03-20	23.960	24.660	23.790	24.160	23.462	7,683,740
2025-03-19	23.680	24.350	23.350	23.710	23.025	6,884,790
2025-03-18	23.250	23.680	23.250	23.680	22.996	3,445,950
2025-03-17	23.120	23.430	22.960	23.250	22.578	2,834,400
2025-03-14	22.430	23.080	22.430	23.010	22.345	3,560,550
2025-03-13	23.190	23.340	22.340	22.610	21.957	4,781,950
2025-03-12	23.570	23.650	23.200	23.320	22.646	3,133,050
2025-03-11	23.080	23.490	22.960	23.400	22.724	3,347,900
2025-03-10	23.610	23.830	23.260	23.380	22.704	3,540,700
2025-03-07	23.930	24.060	23.410	23.610	22.928	4,479,140
2025-03-06	23.910	24.090	23.750	24.000	23.307	5,630,600
2025-03-05	23.660	24.050	23.480	23.780	23.093	3,985,450
2025-03-04	23.230	23.780	23.230	23.770	23.083	4,342,960
2025-03-03	23.360	23.880	23.060	23.410	22.734	5,048,300
2025-02-28	24.090	24.290	23.090	23.290	22.617	5,906,820
2025-02-27	24.550	24.660	23.650	24.270	23.569	7,870,060
2025-02-26	24.790	24.800	24.260	24.640	23.928	9,500,150
2025-02-25	23.860	25.080	23.680	24.910	24.190	14,667,420
2025-02-24	23.300	24.730	23.140	24.290	23.588	14,391,440
2025-02-21	23.200	23.380	22.920	23.290	22.617	5,549,170
2025-02-20	22.700	23.250	22.620	23.150	22.481	5,658,850
2025-02-19	22.000	22.840	21.890	22.840	22.180	5,296,800
2025-02-18	22.750	22.900	21.790	21.840	21.209	4,901,070
2025-02-17	22.690	23.020	22.590	22.850	22.190	4,665,000
2025-02-14	22.680	23.220	22.410	22.790	22.131	6,641,350
2025-02-13	23.310	23.780	22.910	22.910	22.248	9,488,745
2025-02-12	22.540	23.110	22.480	23.010	22.345	4,678,350
2025-02-11	22.750	22.960	22.360	22.610	21.957	3,285,650
2025-02-10	22.820	23.100	22.680	22.860	22.199	4,565,630
2025-02-07	22.610	23.110	22.450	22.820	22.161	5,338,680
2025-02-06	22.000	22.700	22.000	22.610	21.957	4,307,800
2025-02-05	21.600	22.270	21.460	22.100	21.461	3,878,950
2025-01-27	22.090	22.290	21.300	21.300	20.685	2,799,690
2025-01-24	21.720	22.060	21.610	21.960	21.325	3,120,700

← NewerPage 7 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.