Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.620	24.120	23.600	23.960	23.960	16,433,484
2025-04-25	23.450	24.460	23.400	23.760	23.760	26,976,071
2025-04-24	23.790	23.940	23.320	23.380	23.380	11,335,720
2025-04-23	23.790	24.130	23.510	23.800	23.800	27,721,657
2025-04-22	23.400	23.650	23.020	23.280	23.280	17,390,268
2025-04-21	23.040	23.500	22.550	23.350	23.350	20,470,650
2025-04-18	22.500	22.990	22.490	22.900	22.900	17,841,089
2025-04-17	21.800	22.530	21.680	22.390	22.390	25,395,366
2025-04-16	22.560	22.770	21.550	21.900	21.900	39,688,021
2025-04-15	23.110	23.150	22.750	22.860	22.860	18,306,398
2025-04-14	23.980	24.090	22.910	23.090	23.090	34,144,001
2025-04-11	23.080	23.690	22.700	23.330	23.330	37,834,093
2025-04-10	23.500	24.050	22.800	23.100	23.100	66,030,571
2025-04-09	21.000	22.400	20.800	21.860	21.860	51,701,131
2025-04-08	24.000	24.000	21.270	21.720	21.720	77,029,711
2025-04-07	23.630	24.050	23.630	23.630	23.630	14,546,200
2025-04-03	26.880	27.260	25.930	26.250	26.250	37,514,404
2025-04-02	27.720	28.160	27.510	27.720	27.720	15,804,048
2025-04-01	27.500	28.340	27.330	27.750	27.750	24,757,572
2025-03-31	27.750	27.840	27.000	27.210	27.210	24,882,400
2025-03-28	27.460	27.950	27.460	27.750	27.750	14,979,837
2025-03-27	27.200	28.050	26.990	27.680	27.680	27,067,968
2025-03-26	27.720	28.350	27.480	27.520	27.520	26,522,651
2025-03-25	29.120	29.220	27.480	27.580	27.580	34,079,895
2025-03-24	28.500	29.380	28.460	29.000	29.000	27,641,658
2025-03-21	28.060	28.800	27.960	28.770	28.770	38,948,002
2025-03-20	28.020	28.780	27.820	28.240	28.240	36,105,185
2025-03-19	30.600	30.600	28.240	28.240	28.240	88,192,570
2025-03-18	30.520	31.980	30.010	31.380	31.380	51,504,735
2025-03-17	31.130	31.300	29.850	30.480	30.480	35,920,573
2025-03-14	29.050	31.470	29.000	31.120	31.120	58,452,498
2025-03-13	29.480	29.900	28.880	28.930	28.930	23,653,806
2025-03-12	29.390	30.040	28.530	29.400	29.400	34,916,056
2025-03-11	29.300	30.180	29.000	29.370	29.370	37,908,482
2025-03-10	28.640	29.750	28.550	29.560	29.560	38,432,086
2025-03-07	28.560	29.180	28.380	28.700	28.700	32,962,054
2025-03-06	29.090	29.300	28.580	28.850	28.850	34,153,091
2025-03-05	28.220	29.450	28.200	28.880	28.880	32,051,604
2025-03-04	26.860	28.260	26.620	28.040	28.040	46,357,610
2025-03-03	28.670	28.800	27.590	27.910	27.910	48,010,443
2025-02-28	30.480	30.760	28.600	28.770	28.770	65,085,908
2025-02-27	31.770	32.290	30.790	31.100	31.100	37,344,248
2025-02-26	31.510	32.420	31.210	31.450	31.450	42,828,868
2025-02-25	31.460	32.000	31.040	31.230	31.230	49,350,757
2025-02-24	33.830	33.970	31.950	32.460	32.460	62,551,984
2025-02-21	33.300	35.380	33.290	34.260	34.260	31,036,572
2025-02-20	33.850	34.400	33.070	33.720	33.720	24,276,290
2025-02-19	33.000	34.090	33.000	33.830	33.830	30,851,481
2025-02-18	32.590	34.600	32.350	33.710	33.710	52,872,713
2025-02-17	29.330	32.460	29.300	32.220	32.220	39,602,462
2025-02-14	29.610	30.100	29.340	29.580	29.580	17,735,945
2025-02-13	30.000	30.570	29.410	29.610	29.610	27,099,000
2025-02-12	29.020	30.170	28.790	30.070	30.070	25,583,285
2025-02-11	28.950	29.500	28.680	29.050	29.050	28,993,173
2025-02-10	28.630	29.130	28.150	28.840	28.840	31,344,105
2025-02-07	27.800	29.300	27.790	28.850	28.850	46,213,417
2025-02-06	27.380	27.970	26.730	27.710	27.710	62,339,612
2025-02-05	29.120	29.230	26.840	26.840	26.840	61,280,855
2025-01-27	30.000	30.500	29.080	29.820	29.820	44,457,602
2025-01-24	29.890	31.320	29.480	30.620	30.620	62,820,786

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.4500 CNY
2022-05-26	0.6000 CNY
2021-05-28	0.4000 CNY
2020-05-29	0.4000 CNY
2019-06-06	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.