Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.490	12.570	12.200	12.270	11.989	21,800,127
2023-02-03	12.840	12.860	12.310	12.510	12.224	26,800,871
2023-02-02	12.970	13.000	12.730	12.780	12.487	25,880,541
2023-02-01	12.840	12.950	12.720	12.890	12.595	29,183,340
2023-01-31	12.700	12.940	12.650	12.840	12.546	22,095,321
2023-01-30	13.000	13.150	12.650	12.760	12.468	37,938,301
2023-01-20	12.430	12.680	12.300	12.630	12.341	26,169,877
2023-01-19	12.470	12.480	12.260	12.340	12.057	11,744,138
2023-01-18	12.480	12.560	12.370	12.490	12.204	10,152,318
2023-01-17	12.860	12.860	12.440	12.480	12.194	15,686,993
2023-01-16	12.470	12.800	12.420	12.700	12.409	18,943,464
2023-01-13	12.870	12.900	12.380	12.500	12.214	18,334,443
2023-01-12	12.740	13.090	12.740	12.810	12.517	12,456,726
2023-01-11	12.990	13.040	12.690	12.720	12.429	19,955,760
2023-01-10	13.250	13.630	12.950	12.960	12.663	36,477,605
2023-01-09	13.070	13.190	12.770	12.890	12.595	20,605,921
2023-01-06	12.840	13.280	12.800	13.070	12.771	22,939,118
2023-01-05	12.840	13.030	12.760	12.850	12.556	19,902,405
2023-01-04	12.990	13.200	12.790	12.920	12.624	17,419,385
2023-01-03	12.890	13.040	12.660	12.920	12.624	17,963,189
2022-12-30	12.740	13.190	12.700	12.940	12.644	21,626,929
2022-12-29	12.690	12.820	12.530	12.650	12.360	12,094,232
2022-12-28	12.490	12.790	12.450	12.700	12.409	17,473,604
2022-12-27	12.430	12.660	12.230	12.620	12.331	19,944,121
2022-12-26	11.740	12.410	11.680	12.320	12.038	21,344,272
2022-12-23	11.840	11.910	11.450	11.750	11.481	22,600,073
2022-12-22	12.500	12.570	11.720	11.870	11.598	27,958,962
2022-12-21	12.730	12.750	12.400	12.520	12.233	10,508,916
2022-12-20	12.670	12.840	12.520	12.750	12.458	10,515,617
2022-12-19	12.750	12.970	12.700	12.790	12.497	14,675,209
2022-12-16	13.350	13.350	12.680	12.730	12.439	23,137,256
2022-12-15	13.320	13.410	13.130	13.390	13.083	9,942,149
2022-12-14	13.320	13.560	13.310	13.360	13.054	9,753,139
2022-12-13	13.810	13.810	13.270	13.300	12.995	17,536,168
2022-12-12	13.700	13.890	13.500	13.790	13.474	12,525,392
2022-12-09	13.880	14.020	13.670	13.700	13.386	13,583,997
2022-12-08	14.000	14.240	13.920	13.930	13.611	10,912,332
2022-12-07	14.100	14.270	13.940	14.110	13.787	12,301,081
2022-12-06	14.070	14.180	13.850	14.090	13.767	12,986,455
2022-12-05	14.320	14.430	13.800	14.120	13.797	24,904,454
2022-12-02	14.450	14.650	14.240	14.330	14.002	13,570,614
2022-12-01	14.500	14.660	14.380	14.440	14.109	13,753,807
2022-11-30	14.260	14.490	14.230	14.400	14.070	9,869,353
2022-11-29	14.220	14.380	14.100	14.340	14.012	12,929,790
2022-11-28	14.480	14.520	14.150	14.220	13.894	18,179,740
2022-11-25	14.980	14.990	14.650	14.680	14.344	9,746,813
2022-11-24	14.960	15.120	14.870	14.980	14.637	8,822,202
2022-11-23	14.700	15.100	14.570	15.000	14.657	13,469,315
2022-11-22	15.130	15.150	14.590	14.680	14.344	17,364,986
2022-11-21	14.820	15.360	14.810	15.200	14.852	13,463,060
2022-11-18	15.030	15.260	14.850	14.990	14.647	11,622,862
2022-11-17	15.150	15.200	14.910	15.020	14.676	13,603,662
2022-11-16	15.560	15.720	15.240	15.280	14.930	10,928,683
2022-11-15	15.300	15.550	15.060	15.500	15.145	15,267,760
2022-11-14	15.470	15.600	15.100	15.180	14.832	13,746,360
2022-11-11	15.800	15.870	15.340	15.450	15.096	16,873,400
2022-11-10	15.860	15.950	15.230	15.390	15.038	19,586,121
2022-11-09	16.250	16.570	15.960	15.960	15.595	12,667,291
2022-11-08	16.380	16.540	16.150	16.250	15.878	12,780,072
2022-11-07	16.530	16.680	16.240	16.370	15.995	23,138,574

← NewerPage 16 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.