Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.470	16.640	15.380	16.530	16.152	35,795,516
2022-11-03	15.080	15.580	15.010	15.490	15.135	17,845,535
2022-11-02	15.050	15.350	14.880	15.210	14.862	16,330,972
2022-11-01	14.410	15.050	14.410	15.040	14.696	21,128,901
2022-10-31	14.850	15.140	14.430	14.520	14.188	23,339,254
2022-10-28	15.460	15.540	14.860	14.930	14.588	23,408,332
2022-10-27	16.060	16.410	15.610	15.620	15.262	22,048,306
2022-10-26	16.080	16.340	15.870	16.020	15.653	19,165,036
2022-10-25	15.600	16.200	15.410	16.130	15.761	20,732,507
2022-10-24	16.180	16.360	15.680	15.760	15.399	24,009,163
2022-10-21	16.120	16.550	16.060	16.260	15.888	14,649,082
2022-10-20	16.580	16.740	16.220	16.250	15.878	21,703,969
2022-10-19	17.320	17.330	16.740	16.750	16.366	22,238,061
2022-10-18	17.100	17.350	16.940	17.160	16.767	25,850,381
2022-10-17	17.090	17.290	16.630	16.940	16.552	32,828,073
2022-10-14	17.100	17.610	16.450	17.250	16.855	55,965,005
2022-10-13	16.400	16.890	16.120	16.720	16.337	32,005,937
2022-10-12	16.370	16.590	15.550	16.590	16.210	33,522,928
2022-10-11	15.560	16.570	15.560	16.390	16.015	26,638,160
2022-10-10	15.580	16.190	15.440	15.520	15.165	15,783,503
2022-09-30	16.190	16.270	15.510	15.550	15.194	16,029,292
2022-09-29	16.120	16.490	15.980	16.140	15.770	19,663,919
2022-09-28	16.260	16.480	15.920	16.000	15.634	13,427,892
2022-09-27	16.380	16.550	16.030	16.320	15.946	12,440,037
2022-09-26	16.220	16.590	15.940	16.360	15.985	17,254,415
2022-09-23	16.320	16.640	15.900	16.220	15.849	19,722,688
2022-09-22	15.990	16.620	15.590	16.390	16.015	22,894,578
2022-09-21	15.430	16.290	15.430	16.000	15.634	23,545,078
2022-09-20	15.100	15.720	15.000	15.550	15.194	20,814,260
2022-09-19	15.220	15.470	14.790	14.900	14.559	17,554,887
2022-09-16	15.660	15.850	15.300	15.370	15.018	15,770,807
2022-09-15	16.680	16.690	15.380	15.620	15.262	22,785,217
2022-09-14	16.400	16.870	16.210	16.560	16.181	12,525,357
2022-09-13	16.990	17.100	16.570	16.830	16.445	14,384,420
2022-09-09	17.260	17.450	16.840	16.900	16.513	19,722,104
2022-09-08	16.950	17.350	16.850	16.920	16.533	13,651,020
2022-09-07	16.660	17.330	16.570	16.990	16.601	20,337,201
2022-09-06	16.020	16.830	15.910	16.810	16.425	24,606,389
2022-09-05	15.670	16.380	15.600	15.990	15.624	22,708,993
2022-09-02	15.920	15.990	15.400	15.660	15.301	18,996,903
2022-09-01	16.200	16.360	15.810	15.860	15.497	17,629,258
2022-08-31	16.900	17.150	15.900	15.960	15.595	31,378,978
2022-08-30	17.180	17.500	16.890	16.910	16.523	25,627,817
2022-08-29	16.640	17.450	16.500	17.120	16.728	21,517,498
2022-08-26	17.340	17.580	16.820	16.910	16.523	21,127,121
2022-08-25	17.330	17.630	17.000	17.280	16.884	21,390,326
2022-08-24	18.100	18.180	17.200	17.290	16.894	29,764,426
2022-08-23	18.000	18.500	17.960	18.090	17.676	27,292,820
2022-08-22	18.380	18.710	17.600	18.000	17.588	40,261,412
2022-08-19	19.700	19.700	18.490	18.530	18.106	36,230,459
2022-08-18	19.420	20.000	19.420	19.680	19.229	36,163,449
2022-08-17	19.650	20.050	19.170	19.500	19.053	45,452,288
2022-08-16	18.550	19.680	18.360	19.660	19.210	52,676,471
2022-08-15	17.600	18.500	17.550	18.420	17.998	36,524,131
2022-08-12	18.160	18.560	17.710	17.710	17.304	23,519,689
2022-08-11	18.160	18.310	17.850	18.210	17.793	29,208,390
2022-08-10	17.540	18.290	17.350	18.180	17.764	39,100,912
2022-08-09	16.930	17.970	16.850	17.550	17.148	41,907,795
2022-08-08	16.320	16.690	16.050	16.590	16.210	21,241,420
2022-08-05	16.150	16.680	16.120	16.460	16.083	21,782,052

← NewerPage 17 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.