Shuangliang Eco-Energy Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.250 | 4.260 | 4.120 | 4.150 | 4.150 | 18,592,605 |
| 2024-07-26 | 4.220 | 4.280 | 4.190 | 4.250 | 4.250 | 19,750,367 |
| 2024-07-25 | 4.050 | 4.260 | 4.040 | 4.190 | 4.190 | 26,497,370 |
| 2024-07-24 | 4.180 | 4.220 | 4.050 | 4.070 | 4.070 | 16,566,900 |
| 2024-07-23 | 4.260 | 4.300 | 4.190 | 4.200 | 4.200 | 23,453,993 |
| 2024-07-22 | 4.180 | 4.250 | 4.150 | 4.230 | 4.230 | 21,423,992 |
| 2024-07-19 | 4.150 | 4.190 | 4.060 | 4.160 | 4.160 | 18,729,400 |
| 2024-07-18 | 4.060 | 4.160 | 4.020 | 4.150 | 4.150 | 18,844,280 |
| 2024-07-17 | 4.130 | 4.210 | 4.100 | 4.100 | 4.100 | 19,032,800 |
| 2024-07-16 | 4.050 | 4.150 | 4.050 | 4.120 | 4.120 | 19,335,913 |
| 2024-07-15 | 4.190 | 4.200 | 4.070 | 4.090 | 4.090 | 16,260,528 |
| 2024-07-12 | 4.180 | 4.260 | 4.120 | 4.180 | 4.180 | 25,676,700 |
| 2024-07-11 | 4.060 | 4.220 | 4.040 | 4.180 | 4.180 | 45,476,945 |
| 2024-07-10 | 3.940 | 4.160 | 3.830 | 4.010 | 4.010 | 52,041,354 |
| 2024-07-09 | 4.290 | 4.310 | 4.140 | 4.260 | 4.260 | 33,536,166 |
| 2024-07-08 | 4.460 | 4.460 | 4.280 | 4.300 | 4.300 | 23,189,760 |
| 2024-07-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-07-04 | 4.640 | 4.660 | 4.470 | 4.480 | 4.480 | 15,494,343 |
| 2024-07-03 | 4.640 | 4.670 | 4.600 | 4.630 | 4.630 | 13,821,735 |
| 2024-07-02 | 4.720 | 4.770 | 4.620 | 4.650 | 4.650 | 19,952,971 |
| 2024-07-01 | 4.670 | 4.750 | 4.650 | 4.730 | 4.730 | 14,671,379 |
| 2024-06-28 | 4.670 | 4.790 | 4.640 | 4.670 | 4.670 | 18,857,024 |
| 2024-06-27 | 4.840 | 4.840 | 4.680 | 4.700 | 4.700 | 13,949,240 |
| 2024-06-26 | 4.690 | 4.850 | 4.630 | 4.850 | 4.850 | 21,523,330 |
| 2024-06-25 | 4.670 | 4.720 | 4.630 | 4.690 | 4.690 | 18,355,278 |
| 2024-06-24 | 4.730 | 4.750 | 4.640 | 4.650 | 4.650 | 27,901,321 |
| 2024-06-21 | 4.910 | 5.000 | 4.780 | 4.790 | 4.790 | 18,386,420 |
| 2024-06-20 | 5.130 | 5.130 | 4.900 | 4.910 | 4.910 | 21,197,111 |
| 2024-06-19 | 5.230 | 5.240 | 5.130 | 5.130 | 5.130 | 12,859,400 |
| 2024-06-18 | 5.240 | 5.280 | 5.180 | 5.220 | 5.220 | 11,042,405 |
| 2024-06-17 | 5.210 | 5.270 | 5.140 | 5.210 | 5.210 | 15,316,500 |
| 2024-06-14 | 5.320 | 5.340 | 5.220 | 5.230 | 5.230 | 17,063,309 |
| 2024-06-13 | 5.390 | 5.430 | 5.300 | 5.310 | 5.310 | 14,048,639 |
| 2024-06-12 | 5.380 | 5.410 | 5.330 | 5.370 | 5.370 | 11,744,940 |
| 2024-06-11 | 5.450 | 5.500 | 5.380 | 5.490 | 5.490 | 13,929,237 |
| 2024-06-07 | 5.470 | 5.530 | 5.380 | 5.450 | 5.450 | 20,437,779 |
| 2024-06-06 | 5.730 | 5.740 | 5.430 | 5.470 | 5.470 | 26,432,254 |
| 2024-06-05 | 5.820 | 5.840 | 5.670 | 5.680 | 5.680 | 14,258,671 |
| 2024-06-04 | 5.820 | 5.840 | 5.640 | 5.800 | 5.800 | 20,668,347 |
| 2024-06-03 | 6.000 | 6.000 | 5.820 | 5.860 | 5.860 | 22,513,514 |
| 2024-05-31 | 6.120 | 6.140 | 6.010 | 6.030 | 6.030 | 18,370,901 |
| 2024-05-30 | 6.190 | 6.250 | 6.110 | 6.150 | 6.150 | 28,452,405 |
| 2024-05-29 | 5.910 | 6.220 | 5.910 | 6.080 | 6.080 | 33,126,250 |
| 2024-05-28 | 5.930 | 6.040 | 5.900 | 5.920 | 5.920 | 15,963,183 |
| 2024-05-27 | 6.150 | 6.200 | 5.850 | 5.990 | 5.990 | 31,852,333 |
| 2024-05-24 | 6.150 | 6.350 | 6.140 | 6.150 | 6.150 | 24,279,145 |
| 2024-05-23 | 6.430 | 6.450 | 6.150 | 6.180 | 6.180 | 35,310,971 |
| 2024-05-22 | 6.070 | 6.510 | 6.060 | 6.420 | 6.420 | 70,175,153 |
| 2024-05-21 | 6.140 | 6.150 | 6.040 | 6.050 | 6.050 | 14,745,192 |
| 2024-05-20 | 6.210 | 6.300 | 6.130 | 6.150 | 6.150 | 24,250,631 |
| 2024-05-17 | 6.090 | 6.210 | 5.980 | 6.210 | 6.210 | 25,253,619 |
| 2024-05-16 | 6.160 | 6.220 | 6.070 | 6.090 | 6.090 | 20,092,775 |
| 2024-05-15 | 6.230 | 6.290 | 6.160 | 6.170 | 6.170 | 16,780,726 |
| 2024-05-14 | 6.260 | 6.320 | 6.210 | 6.220 | 6.220 | 18,927,053 |
| 2024-05-13 | 6.310 | 6.380 | 6.230 | 6.270 | 6.270 | 17,113,245 |
| 2024-05-10 | 6.520 | 6.520 | 6.310 | 6.350 | 6.350 | 25,068,278 |
| 2024-05-09 | 6.230 | 6.510 | 6.210 | 6.470 | 6.470 | 42,276,548 |
| 2024-05-08 | 6.380 | 6.380 | 6.200 | 6.210 | 6.210 | 24,366,800 |
| 2024-05-07 | 6.430 | 6.430 | 6.300 | 6.390 | 6.390 | 24,210,430 |
| 2024-05-06 | 6.380 | 6.590 | 6.380 | 6.420 | 6.420 | 29,800,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 0.3000 CNY |
| 2021-07-12 | 0.0200 CNY |
| 2020-07-03 | 0.1200 CNY |
| 2019-05-17 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.