Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.790	11.790	11.450	11.520	11.520	23,409,400
2023-07-31	11.700	11.860	11.660	11.710	11.710	20,598,430
2023-07-28	11.570	11.680	11.320	11.640	11.640	22,186,588
2023-07-27	11.660	11.760	11.580	11.600	11.600	16,296,953
2023-07-26	11.650	11.710	11.580	11.650	11.650	16,914,099
2023-07-25	11.630	11.790	11.560	11.650	11.650	21,706,256
2023-07-24	11.840	11.900	11.560	11.560	11.560	21,816,312
2023-07-21	12.080	12.120	11.850	11.900	11.900	18,368,196
2023-07-20	11.950	12.210	11.950	12.070	12.070	26,585,349
2023-07-19	11.920	11.970	11.810	11.960	11.960	17,897,742
2023-07-18	12.150	12.150	11.810	11.910	11.910	27,336,588
2023-07-17	12.550	12.550	11.910	12.070	12.070	57,310,266
2023-07-14	13.080	13.120	12.730	12.750	12.750	24,252,620
2023-07-13	13.150	13.500	12.960	13.080	13.080	24,190,022
2023-07-12	13.240	13.410	13.100	13.170	13.170	17,746,079
2023-07-11	13.240	13.290	13.020	13.270	13.270	14,472,393
2023-07-10	12.870	13.370	12.860	13.210	13.210	19,856,107
2023-07-07	13.200	13.200	12.940	12.950	12.950	13,387,848
2023-07-06	13.340	13.380	13.130	13.220	13.220	13,744,756
2023-07-05	13.520	13.560	13.270	13.340	13.340	17,736,030
2023-07-04	13.750	13.890	13.530	13.580	13.580	20,743,227
2023-07-03	13.810	14.080	13.710	13.790	13.790	20,712,446
2023-06-30	13.630	14.120	13.500	13.980	13.980	27,442,065
2023-06-29	13.910	14.130	13.700	13.710	13.710	26,173,175
2023-06-28	14.010	14.070	13.750	13.990	13.990	26,070,942
2023-06-27	13.510	14.300	13.470	14.150	14.150	39,420,446
2023-06-26	13.330	13.840	13.300	13.600	13.600	30,024,752
2023-06-21	13.650	13.900	13.350	13.420	13.420	33,015,235
2023-06-20	13.270	13.920	13.090	13.610	13.610	48,381,931
2023-06-19	12.740	13.660	12.600	13.300	13.300	49,551,269
2023-06-16	12.550	12.690	12.420	12.600	12.600	25,091,008
2023-06-15	12.110	12.570	12.070	12.550	12.550	33,391,582
2023-06-14	12.330	12.330	12.090	12.130	12.130	17,847,403
2023-06-13	12.470	12.470	12.120	12.320	12.320	27,535,099
2023-06-12	12.390	12.510	12.050	12.510	12.510	32,991,605
2023-06-09	11.890	12.500	11.770	12.500	12.500	43,946,896
2023-06-08	11.940	12.090	11.780	11.880	11.880	21,146,199
2023-06-07	12.230	12.320	11.880	11.910	11.910	22,750,499
2023-06-06	12.360	12.390	12.040	12.160	12.160	18,729,415
2023-06-05	12.240	12.400	12.110	12.360	12.360	23,156,224
2023-06-02	12.120	12.300	11.870	12.140	12.140	30,853,328
2023-06-01	12.680	12.700	12.110	12.190	12.190	44,807,605
2023-05-31	12.790	12.860	12.550	12.790	12.790	22,950,806
2023-05-30	12.860	12.940	12.650	12.790	12.790	16,936,146
2023-05-29	13.260	13.400	13.040	13.100	12.800	20,767,850
2023-05-26	13.760	13.790	13.080	13.270	12.966	26,121,998
2023-05-25	13.700	13.990	13.600	13.790	13.474	22,959,460
2023-05-24	13.050	14.000	13.020	13.760	13.445	32,657,660
2023-05-23	13.190	13.300	13.070	13.120	12.820	10,867,079
2023-05-22	13.150	13.270	13.010	13.190	12.888	11,774,865
2023-05-19	13.160	13.300	13.040	13.160	12.859	11,024,520
2023-05-18	13.540	13.540	13.070	13.160	12.859	21,019,776
2023-05-17	13.490	13.630	13.350	13.550	13.240	12,011,516
2023-05-16	13.380	13.670	13.350	13.440	13.132	14,797,479
2023-05-15	12.960	13.430	12.940	13.400	13.093	17,458,085
2023-05-12	13.290	13.330	12.950	12.970	12.673	24,229,389
2023-05-11	13.670	13.820	13.430	13.490	13.181	13,957,927
2023-05-10	13.650	13.840	13.440	13.730	13.416	14,813,595
2023-05-09	13.980	14.000	13.530	13.560	13.250	21,450,381
2023-05-08	14.200	14.390	13.960	14.020	13.699	21,767,674

← NewerPage 14 of 21 · 1,219 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.