Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.400	16.710	16.030	16.270	15.897	28,810,635
2022-08-03	17.300	17.430	16.290	16.400	16.024	36,941,822
2022-08-02	17.320	17.720	16.780	16.970	16.581	39,894,975
2022-08-01	17.490	18.050	17.210	17.810	17.402	31,549,086
2022-07-29	17.290	17.800	17.290	17.500	17.099	27,287,600
2022-07-28	17.700	17.980	17.210	17.390	16.992	29,726,610
2022-07-27	17.330	17.800	16.960	17.670	17.265	30,066,603
2022-07-26	16.610	17.540	16.490	17.290	16.894	49,228,865
2022-07-25	18.100	18.300	16.270	16.550	16.171	97,703,485
2022-07-22	17.950	18.300	17.390	17.730	17.324	52,531,282
2022-07-21	18.790	19.560	17.710	17.730	17.324	69,965,536
2022-07-20	17.950	18.870	17.500	18.630	18.203	50,700,720
2022-07-19	17.600	18.140	17.380	17.690	17.285	29,256,449
2022-07-18	18.050	18.380	17.050	17.690	17.285	41,876,237
2022-07-15	18.120	18.740	17.850	18.210	17.793	39,791,079
2022-07-14	17.790	18.650	17.790	18.100	17.686	35,832,358
2022-07-13	17.400	18.300	17.150	17.940	17.529	38,956,226
2022-07-12	17.480	17.790	17.050	17.060	16.669	27,727,011
2022-07-11	18.550	18.550	17.130	17.500	17.099	39,489,757
2022-07-08	18.640	18.830	18.210	18.480	18.057	29,228,299
2022-07-07	17.670	18.880	17.640	18.540	18.115	44,843,238
2022-07-06	18.360	18.380	17.380	17.770	17.363	51,781,878
2022-07-05	19.060	19.060	17.840	18.380	17.959	60,740,693
2022-07-04	18.200	19.220	17.860	18.800	18.370	62,112,938
2022-07-01	17.270	18.530	17.070	18.090	17.676	67,896,541
2022-06-30	16.360	17.220	16.180	16.850	16.464	48,644,247
2022-06-29	16.510	16.870	16.090	16.150	15.780	31,831,643
2022-06-28	16.160	16.740	15.830	16.580	16.200	37,063,808
2022-06-27	16.040	16.360	15.770	16.180	15.810	33,015,669
2022-06-24	16.040	16.500	15.880	16.040	15.673	34,743,472
2022-06-23	15.560	16.060	15.300	16.000	15.634	37,784,001
2022-06-22	15.800	16.270	15.470	15.620	15.262	49,402,631
2022-06-21	17.020	17.020	15.640	15.980	15.614	85,839,647
2022-06-20	15.980	17.400	15.980	17.380	16.982	70,335,144
2022-06-17	14.900	15.960	14.800	15.820	15.458	43,493,590
2022-06-16	14.160	15.100	14.160	14.940	14.598	41,694,574
2022-06-15	14.520	14.980	14.000	14.120	13.797	35,629,770
2022-06-14	14.310	14.570	13.950	14.510	14.178	38,954,419
2022-06-13	14.020	14.630	14.000	14.510	14.178	41,446,115
2022-06-10	13.160	14.260	13.150	14.160	13.836	60,838,204
2022-06-09	13.200	13.640	13.150	13.290	12.986	31,904,559
2022-06-08	13.000	13.550	12.800	13.290	12.986	41,679,790
2022-06-07	12.840	13.160	12.750	13.000	12.702	32,389,111
2022-06-06	12.150	12.780	12.150	12.700	12.409	33,702,419
2022-06-02	12.080	12.400	12.030	12.120	11.842	27,519,174
2022-06-01	11.930	12.050	11.730	11.960	11.686	15,584,536
2022-05-31	12.050	12.140	11.820	11.910	11.637	20,839,836
2022-05-30	11.460	11.880	11.380	11.800	11.530	28,716,321
2022-05-27	11.520	11.700	11.210	11.300	11.041	17,996,206
2022-05-26	11.510	11.660	11.320	11.410	11.149	16,634,808
2022-05-25	11.630	11.770	11.260	11.600	11.334	21,782,260
2022-05-24	12.260	12.320	11.630	11.640	11.373	29,041,095
2022-05-23	11.970	12.340	11.860	12.290	12.009	28,009,154
2022-05-20	11.800	12.150	11.710	11.970	11.696	28,981,580
2022-05-19	11.180	12.070	11.150	11.840	11.569	38,398,712
2022-05-18	11.270	11.590	11.180	11.370	11.110	21,389,347
2022-05-17	11.050	11.270	10.850	11.230	10.973	19,742,847
2022-05-16	11.210	11.390	11.060	11.060	10.807	16,274,303
2022-05-13	11.230	11.300	11.110	11.210	10.953	14,837,270
2022-05-12	11.090	11.450	11.070	11.180	10.924	21,722,521

← NewerPage 18 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.