Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.120	22.430	21.820	21.820	21.190	3,720,000
2025-01-22	22.170	22.370	21.700	21.820	21.190	3,336,000
2025-01-21	22.080	22.320	21.790	22.290	21.646	3,327,500
2025-01-20	22.050	22.190	21.900	22.030	21.393	3,112,900
2025-01-17	21.850	22.300	21.700	21.810	21.180	3,455,500
2025-01-16	22.180	22.510	21.730	21.900	21.267	3,781,050
2025-01-15	22.460	22.460	22.000	22.070	21.432	3,088,507
2025-01-14	21.100	22.300	20.920	22.300	21.656	5,748,350
2025-01-13	20.410	21.300	20.100	20.920	20.316	3,339,000
2025-01-10	21.220	21.870	20.770	20.810	20.209	5,265,746
2025-01-09	21.060	21.420	21.040	21.180	20.568	3,026,350
2025-01-08	21.250	21.350	20.400	21.170	20.558	3,573,750
2025-01-07	20.350	21.280	20.300	21.250	20.636	4,033,350
2025-01-06	20.180	20.720	19.670	20.370	19.781	3,295,750
2025-01-03	21.700	21.700	20.370	20.410	19.820	4,715,950
2025-01-02	22.580	22.760	21.290	21.570	20.947	4,616,369
2024-12-31	23.780	23.850	22.580	22.610	21.957	4,788,500
2024-12-30	23.630	24.180	23.320	23.790	23.103	3,655,640
2024-12-27	24.180	24.510	23.750	23.750	23.064	5,665,600
2024-12-26	24.000	24.480	23.800	24.150	23.452	7,719,218
2024-12-25	23.300	25.060	23.100	24.300	23.598	10,837,460
2024-12-24	22.830	23.870	22.830	23.470	22.792	6,235,922
2024-12-23	23.580	23.710	22.510	22.510	21.860	4,476,200
2024-12-20	23.410	23.950	23.350	23.630	22.947	4,083,820
2024-12-19	23.100	23.480	22.900	23.320	22.646	3,626,090
2024-12-18	23.480	23.700	23.000	23.460	22.782	4,358,250
2024-12-17	24.510	24.700	23.400	23.450	22.772	5,600,592
2024-12-16	24.850	25.270	24.410	24.580	23.870	5,394,102
2024-12-13	25.850	26.020	24.830	24.870	24.151	9,048,900
2024-12-12	26.050	26.550	25.600	26.130	25.375	10,250,570
2024-12-11	26.480	26.560	25.880	26.350	25.589	15,702,590
2024-12-10	25.800	27.770	25.220	27.300	26.511	26,403,221
2024-12-09	24.380	25.150	23.910	25.150	24.423	9,455,220
2024-12-06	24.640	24.650	24.060	24.370	23.666	4,716,400
2024-12-05	24.630	24.790	24.360	24.650	23.938	4,008,100
2024-12-04	24.850	25.130	24.440	24.560	23.850	5,234,900
2024-12-03	25.200	25.680	24.790	25.070	24.346	7,627,508
2024-12-02	24.290	25.410	24.290	25.400	24.666	10,935,620
2024-11-29	23.850	24.620	23.850	24.350	23.646	6,881,370
2024-11-28	23.850	24.800	23.810	23.930	23.239	8,433,508
2024-11-27	22.880	24.110	22.510	24.100	23.404	7,448,929
2024-11-26	23.480	23.680	22.910	22.960	22.297	3,407,550
2024-11-25	23.260	23.660	23.070	23.540	22.860	4,721,350
2024-11-22	24.350	24.420	23.110	23.150	22.481	6,408,700
2024-11-21	24.660	24.850	24.050	24.440	23.734	5,513,979
2024-11-20	24.290	24.980	24.170	24.720	24.006	6,152,850
2024-11-19	24.200	24.430	23.500	24.430	23.724	6,575,400
2024-11-18	24.300	24.680	23.080	23.650	22.967	8,032,679
2024-11-15	25.160	25.500	24.120	24.200	23.501	7,957,580
2024-11-14	26.100	26.560	25.200	25.260	24.530	9,001,250
2024-11-13	26.080	26.740	25.550	26.180	25.424	7,611,960
2024-11-12	27.550	27.610	25.930	26.410	25.647	11,173,030
2024-11-11	26.220	27.340	26.100	27.330	26.540	12,242,800
2024-11-08	27.090	27.540	26.320	26.480	25.715	14,320,420
2024-11-07	26.350	26.900	25.610	26.890	26.113	11,987,790
2024-11-06	27.100	28.560	26.740	27.090	26.307	19,757,420
2024-11-05	25.800	26.550	25.800	26.470	25.705	12,740,050
2024-11-04	25.000	26.080	24.940	25.900	25.152	9,448,563
2024-11-01	27.230	27.600	25.200	25.430	24.695	20,755,010
2024-10-31	29.200	30.880	28.000	28.400	27.579	29,988,750

← NewerPage 8 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.