Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.720	14.760	14.100	14.220	13.894	21,961,833
2023-05-04	14.500	14.820	14.380	14.680	14.344	20,538,635
2023-04-28	14.800	14.980	14.480	14.590	14.256	25,275,834
2023-04-27	14.450	14.790	14.260	14.640	14.305	24,762,140
2023-04-26	13.810	14.710	13.790	14.470	14.139	33,089,197
2023-04-25	14.500	14.630	13.380	13.770	13.455	49,436,163
2023-04-24	14.850	15.020	14.250	14.490	14.158	35,049,334
2023-04-21	15.330	15.440	14.800	14.920	14.578	25,526,902
2023-04-20	15.990	16.010	15.120	15.250	14.901	40,135,487
2023-04-19	16.030	16.160	15.790	16.030	15.663	19,244,667
2023-04-18	16.020	16.480	15.960	16.140	15.770	28,027,640
2023-04-17	15.840	16.100	15.780	16.050	15.682	33,275,481
2023-04-14	15.570	16.160	15.200	15.840	15.477	64,920,842
2023-04-13	15.670	15.840	15.110	15.150	14.803	36,954,796
2023-04-12	15.730	16.000	15.600	15.780	15.419	19,033,787
2023-04-11	16.060	16.150	15.590	15.640	15.282	25,310,576
2023-04-10	16.300	16.420	15.300	15.990	15.624	38,175,615
2023-04-07	15.970	16.540	15.910	16.270	15.897	27,973,409
2023-04-06	15.830	16.200	15.770	16.030	15.663	31,453,563
2023-04-04	15.640	16.200	15.250	15.970	15.604	45,729,050
2023-04-03	15.600	15.980	15.470	15.570	15.213	30,655,788
2023-03-31	15.630	16.110	15.500	15.690	15.331	47,634,037
2023-03-30	14.940	15.880	14.940	15.560	15.204	52,935,976
2023-03-29	14.870	15.100	14.760	15.030	14.686	30,059,491
2023-03-28	15.060	15.650	14.800	14.820	14.481	54,725,409
2023-03-27	14.420	15.200	14.320	15.180	14.832	59,274,715
2023-03-24	14.050	14.700	13.900	14.550	14.217	55,437,437
2023-03-23	13.770	14.170	13.720	14.100	13.777	38,757,799
2023-03-22	13.900	14.080	13.710	13.780	13.464	21,333,818
2023-03-21	13.800	13.890	13.670	13.810	13.494	20,641,631
2023-03-20	13.390	13.770	13.160	13.770	13.455	34,800,020
2023-03-17	13.360	13.540	13.160	13.440	13.132	24,170,672
2023-03-16	13.770	13.770	13.220	13.230	12.927	33,705,635
2023-03-15	14.030	14.090	13.820	13.830	13.513	27,475,045
2023-03-14	13.840	14.010	13.610	13.960	13.640	37,622,834
2023-03-13	13.730	13.940	13.490	13.880	13.562	42,102,112
2023-03-10	13.400	13.770	12.980	13.730	13.416	47,399,200
2023-03-09	13.590	13.780	13.420	13.520	13.210	31,378,437
2023-03-08	13.350	13.700	13.320	13.540	13.230	34,527,969
2023-03-07	14.000	14.020	13.420	13.460	13.152	61,703,903
2023-03-06	13.040	14.180	13.040	13.930	13.611	113,295,196
2023-03-03	12.550	13.160	12.540	13.040	12.741	52,220,538
2023-03-02	12.660	12.860	12.540	12.570	12.282	21,867,942
2023-03-01	12.680	12.700	12.520	12.640	12.351	18,323,495
2023-02-28	12.750	12.770	12.540	12.700	12.409	21,980,562
2023-02-27	12.750	12.990	12.680	12.770	12.478	25,678,493
2023-02-24	12.980	12.990	12.750	12.850	12.556	22,663,090
2023-02-23	12.820	13.080	12.810	13.020	12.722	32,644,024
2023-02-22	13.000	13.120	12.780	12.850	12.556	32,625,623
2023-02-21	12.440	13.080	12.370	13.060	12.761	69,654,539
2023-02-20	12.080	12.620	11.730	12.370	12.087	59,590,973
2023-02-17	12.350	12.380	12.050	12.080	11.803	18,847,718
2023-02-16	12.530	12.660	12.260	12.340	12.057	24,537,606
2023-02-15	12.790	12.790	12.560	12.580	12.292	20,473,499
2023-02-14	12.720	12.800	12.610	12.750	12.458	22,292,795
2023-02-13	12.830	12.830	12.600	12.710	12.419	31,316,154
2023-02-10	13.020	13.040	12.730	12.850	12.556	28,398,945
2023-02-09	13.090	13.140	12.710	13.070	12.771	46,317,131
2023-02-08	12.280	13.300	12.250	13.140	12.839	82,029,785
2023-02-07	12.250	12.460	12.190	12.330	12.048	25,179,138

← NewerPage 15 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.