Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.610	7.830	7.470	7.810	7.810	25,822,455
2024-01-24	7.670	7.690	7.300	7.580	7.580	23,983,506
2024-01-23	7.470	7.820	7.320	7.610	7.610	27,542,819
2024-01-22	7.740	7.830	7.410	7.470	7.470	26,400,875
2024-01-19	8.080	8.110	7.760	7.780	7.780	29,029,697
2024-01-18	7.790	8.100	7.790	8.100	8.100	29,065,955
2024-01-17	8.210	8.220	7.900	7.900	7.900	21,195,343
2024-01-16	8.110	8.280	8.000	8.210	8.210	21,145,946
2024-01-15	8.200	8.280	8.070	8.100	8.100	16,267,667
2024-01-12	8.180	8.370	8.140	8.240	8.240	22,800,532
2024-01-11	7.970	8.220	7.960	8.180	8.180	20,814,253
2024-01-10	7.920	8.180	7.870	8.010	8.010	19,385,917
2024-01-09	7.850	8.180	7.760	7.990	7.990	20,777,564
2024-01-08	7.970	8.080	7.830	7.840	7.840	15,494,877
2024-01-05	8.120	8.270	7.960	8.020	8.020	14,959,967
2024-01-04	8.260	8.280	8.090	8.160	8.160	14,463,926
2024-01-03	8.290	8.370	8.180	8.270	8.270	16,753,800
2024-01-02	8.350	8.360	8.240	8.300	8.300	20,508,247
2023-12-29	8.510	8.570	8.400	8.460	8.460	25,163,447
2023-12-28	7.950	8.630	7.900	8.530	8.530	47,303,124
2023-12-27	7.960	7.990	7.840	7.930	7.930	10,020,800
2023-12-26	7.980	8.050	7.920	7.960	7.960	11,393,436
2023-12-25	7.980	8.060	7.930	8.020	8.020	11,265,855
2023-12-22	7.870	8.080	7.750	7.980	7.980	22,506,223
2023-12-21	7.620	7.960	7.580	7.890	7.890	25,164,393
2023-12-20	7.790	7.820	7.670	7.670	7.670	11,365,139
2023-12-19	7.760	7.840	7.710	7.760	7.760	15,531,206
2023-12-18	7.970	7.980	7.700	7.760	7.760	20,190,577
2023-12-15	7.990	8.100	7.940	7.970	7.970	19,198,847
2023-12-14	8.000	8.120	7.930	7.940	7.940	19,457,645
2023-12-13	8.250	8.260	7.960	7.970	7.970	24,521,085
2023-12-12	8.340	8.360	8.250	8.280	8.280	12,180,255
2023-12-11	8.210	8.350	8.110	8.320	8.320	17,440,149
2023-12-08	8.300	8.390	8.250	8.260	8.260	13,327,731
2023-12-07	8.420	8.430	8.210	8.300	8.300	15,423,914
2023-12-06	8.360	8.530	8.300	8.440	8.440	15,874,264
2023-12-05	8.500	8.590	8.350	8.360	8.360	15,041,782
2023-12-04	8.600	8.660	8.510	8.520	8.520	11,833,560
2023-12-01	8.570	8.670	8.510	8.590	8.590	13,941,510
2023-11-30	8.740	8.780	8.500	8.590	8.590	20,113,902
2023-11-29	8.860	8.940	8.730	8.730	8.730	16,638,002
2023-11-28	8.990	9.000	8.830	8.900	8.900	16,266,600
2023-11-27	9.180	9.220	8.900	9.000	9.000	20,083,834
2023-11-24	9.270	9.300	9.150	9.170	9.170	13,418,609
2023-11-23	9.180	9.320	9.180	9.290	9.290	11,160,320
2023-11-22	9.400	9.440	9.200	9.200	9.200	19,065,197
2023-11-21	9.570	9.620	9.400	9.430	9.430	14,527,521
2023-11-20	9.530	9.600	9.400	9.570	9.570	12,071,428
2023-11-17	9.410	9.620	9.380	9.530	9.530	11,709,348
2023-11-16	9.700	9.700	9.450	9.460	9.460	21,612,800
2023-11-15	9.700	9.770	9.650	9.740	9.740	20,906,161
2023-11-14	9.630	9.750	9.570	9.600	9.600	14,572,100
2023-11-13	9.620	9.690	9.540	9.620	9.620	10,869,361
2023-11-10	9.700	9.700	9.540	9.580	9.580	10,585,774
2023-11-09	9.600	9.870	9.580	9.770	9.770	19,616,238
2023-11-08	9.640	9.720	9.560	9.630	9.630	11,604,000
2023-11-07	9.630	9.730	9.500	9.690	9.690	14,363,917
2023-11-06	9.420	9.700	9.420	9.620	9.620	19,217,257
2023-11-03	9.190	9.430	9.190	9.380	9.380	16,250,400
2023-11-02	9.380	9.430	9.170	9.180	9.180	14,563,238

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.