Shandong Shuangyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.390	28.500	25.980	28.340	27.521	24,392,311
2024-10-29	27.400	27.840	26.600	26.650	25.880	19,943,670
2024-10-28	26.260	29.310	25.920	27.990	27.181	28,552,100
2024-10-25	25.990	27.590	25.720	26.260	25.501	22,592,410
2024-10-24	27.060	27.500	25.700	26.400	25.637	23,283,990
2024-10-23	25.810	29.910	25.310	28.300	27.482	37,902,090
2024-10-22	26.010	28.600	24.600	26.030	25.278	33,187,160
2024-10-21	23.000	27.100	22.910	26.000	25.249	30,152,471
2024-10-18	21.580	23.000	21.490	22.680	22.025	14,134,290
2024-10-17	21.380	22.440	21.380	21.780	21.151	11,797,550
2024-10-16	21.000	21.760	20.830	21.450	20.830	7,709,700
2024-10-15	21.330	22.290	20.970	21.600	20.976	12,659,260
2024-10-14	20.960	21.680	20.250	21.670	21.044	10,717,690
2024-10-11	21.260	22.070	20.050	20.880	20.277	15,290,410
2024-10-10	21.500	25.180	21.500	23.040	22.374	21,848,471
2024-10-09	23.180	23.890	21.080	21.580	20.956	16,168,700
2024-10-08	25.860	25.860	21.920	25.110	24.384	21,967,561
2024-09-30	19.800	21.960	19.100	21.560	20.937	18,425,699
2024-09-27	18.150	19.260	18.000	18.920	18.373	11,581,550
2024-09-26	17.230	17.780	17.190	17.770	17.257	6,030,300
2024-09-25	17.390	17.750	17.210	17.350	16.849	7,658,150
2024-09-24	16.410	17.180	16.360	17.160	16.664	7,368,081
2024-09-23	16.490	16.580	16.240	16.290	15.819	2,946,850
2024-09-20	16.780	16.860	16.350	16.480	16.004	3,287,650
2024-09-19	16.750	16.930	16.420	16.800	16.315	3,775,200
2024-09-18	16.450	16.660	16.080	16.510	16.033	3,225,000
2024-09-13	16.950	17.040	16.420	16.450	15.975	4,002,500
2024-09-12	17.260	17.480	16.870	16.880	16.392	4,624,150
2024-09-11	17.280	17.300	16.690	17.140	16.645	5,373,300
2024-09-10	16.810	17.740	16.760	17.380	16.878	8,404,390
2024-09-09	16.500	16.980	16.410	16.880	16.392	4,473,750
2024-09-06	17.330	17.350	16.630	16.630	16.149	4,953,400
2024-09-05	17.080	17.340	17.040	17.120	16.625	3,462,500
2024-09-04	17.150	17.350	16.960	17.070	16.577	3,707,350
2024-09-03	17.150	17.500	17.150	17.290	16.790	4,294,100
2024-09-02	17.680	17.890	17.240	17.280	16.781	6,123,700
2024-08-30	17.230	18.070	17.230	17.690	17.179	9,339,840
2024-08-29	16.960	17.730	16.660	17.480	16.975	8,539,140
2024-08-28	16.680	16.930	16.500	16.770	16.285	3,833,501
2024-08-27	17.140	17.240	16.610	16.680	16.198	5,144,100
2024-08-26	16.580	17.440	16.570	17.210	16.713	8,562,201
2024-08-23	16.740	17.010	16.460	16.570	16.091	6,550,400
2024-08-22	18.070	18.280	16.980	17.040	16.548	8,472,200
2024-08-21	17.420	17.570	17.110	17.340	16.839	3,973,800
2024-08-20	17.730	18.080	17.330	17.420	16.917	8,456,205
2024-08-19	18.550	18.830	18.330	18.370	17.839	5,057,600
2024-08-16	18.980	19.140	18.520	18.560	18.024	6,497,550
2024-08-15	18.810	19.250	18.440	19.050	18.500	7,287,630
2024-08-14	19.350	19.680	19.000	19.010	18.461	6,595,100
2024-08-13	18.990	19.440	18.910	19.360	18.801	6,300,850
2024-08-12	19.870	19.870	18.810	19.260	18.703	8,553,950
2024-08-09	19.500	20.140	19.160	19.200	18.645	8,869,550
2024-08-08	20.020	20.020	19.170	19.490	18.927	11,203,650
2024-08-07	20.460	20.850	20.100	20.320	19.733	9,009,350
2024-08-06	20.730	20.830	20.100	20.440	19.849	12,068,980
2024-08-05	21.300	21.850	20.070	20.130	19.548	15,867,640
2024-08-02	21.670	23.200	21.300	21.360	20.743	21,681,900
2024-08-01	21.790	22.630	21.610	22.120	21.481	22,383,779
2024-07-31	20.830	23.820	20.400	22.470	21.821	31,502,320
2024-07-30	20.350	22.630	20.350	21.860	21.228	30,724,260

← NewerPage 9 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.