Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.270	11.430	11.050	11.070	10.817	45,664,325
2022-05-10	11.150	11.610	11.000	11.240	10.983	57,697,952
2022-05-09	10.160	10.740	10.100	10.550	10.308	15,748,662
2022-05-06	10.260	10.380	10.110	10.190	9.957	15,316,067
2022-05-05	10.140	10.680	10.060	10.530	10.289	20,385,562
2022-04-29	10.030	10.240	9.850	10.140	9.908	21,147,345
2022-04-28	9.900	10.280	9.760	9.950	9.722	23,465,139
2022-04-27	9.240	10.110	8.910	9.940	9.712	31,915,695
2022-04-26	9.650	9.780	9.250	9.390	9.175	24,029,157
2022-04-25	10.020	10.250	9.600	9.660	9.439	26,629,527
2022-04-22	10.660	10.660	10.200	10.440	10.201	19,066,607
2022-04-21	11.500	11.560	10.600	10.650	10.406	28,031,153
2022-04-20	11.810	11.880	11.510	11.580	11.315	22,524,166
2022-04-19	11.430	12.040	11.310	11.890	11.618	40,033,486
2022-04-18	10.290	11.250	10.180	11.250	10.992	37,328,118
2022-04-15	10.280	10.330	9.970	10.230	9.996	19,042,814
2022-04-14	10.640	10.740	10.320	10.440	10.201	12,500,641
2022-04-13	10.560	10.790	10.330	10.550	10.308	17,840,809
2022-04-12	10.700	10.850	10.330	10.550	10.308	17,894,195
2022-04-11	11.280	11.280	10.630	10.680	10.435	20,190,534
2022-04-08	11.300	11.430	11.060	11.210	10.953	14,291,025
2022-04-07	11.690	11.810	11.350	11.360	11.100	13,774,110
2022-04-06	11.610	11.700	11.500	11.640	11.373	11,451,960
2022-04-01	11.510	11.730	11.460	11.660	11.393	11,915,702
2022-03-31	11.790	11.790	11.450	11.660	11.393	16,568,309
2022-03-30	11.790	12.070	11.690	11.790	11.520	15,419,174
2022-03-29	11.840	11.880	11.560	11.660	11.393	13,506,698
2022-03-28	11.580	11.840	11.110	11.830	11.559	16,883,633
2022-03-25	11.800	12.000	11.510	11.580	11.315	15,027,978
2022-03-24	12.060	12.060	11.690	11.850	11.579	16,534,886
2022-03-23	12.030	12.250	11.970	12.120	11.842	14,445,794
2022-03-22	12.330	12.350	11.850	11.950	11.676	20,654,491
2022-03-21	11.900	12.450	11.800	12.270	11.989	28,987,874
2022-03-18	11.650	12.100	11.590	11.930	11.657	21,029,746
2022-03-17	11.880	12.350	11.640	11.690	11.422	48,003,480
2022-03-16	12.500	12.600	11.040	11.910	11.637	75,635,771
2022-03-15	12.800	12.980	12.260	12.270	11.989	35,203,351
2022-03-14	13.170	13.400	12.940	12.940	12.644	26,619,841
2022-03-11	13.170	13.260	12.800	13.110	12.810	37,868,341
2022-03-10	12.930	13.750	12.710	13.440	13.132	61,551,205
2022-03-09	12.280	12.700	12.130	12.640	12.351	57,001,154
2022-03-08	12.200	12.420	11.930	12.100	11.823	29,709,191
2022-03-07	12.160	12.280	12.070	12.120	11.842	22,198,482
2022-03-04	12.390	12.550	12.200	12.310	12.028	31,544,099
2022-03-03	12.700	12.780	12.540	12.600	12.312	25,208,386
2022-03-02	12.360	12.750	12.300	12.660	12.370	28,116,384
2022-03-01	12.540	12.630	12.350	12.480	12.194	26,399,689
2022-02-28	12.280	12.540	12.050	12.440	12.155	28,318,779
2022-02-25	12.180	12.400	12.070	12.300	12.018	41,336,169
2022-02-24	12.060	12.500	11.650	11.890	11.618	57,332,388
2022-02-23	11.500	12.340	11.500	12.140	11.862	45,257,726
2022-02-22	11.100	11.700	11.050	11.520	11.256	37,737,830
2022-02-21	11.020	11.150	10.950	11.150	10.895	17,570,139
2022-02-18	10.910	11.120	10.850	11.100	10.846	16,707,035
2022-02-17	10.970	11.160	10.970	11.010	10.758	24,413,602
2022-02-16	11.230	11.300	10.850	10.970	10.719	27,934,918
2022-02-15	11.300	11.300	10.850	11.150	10.895	45,991,171
2022-02-14	10.210	10.730	10.180	10.460	10.221	16,270,132
2022-02-11	10.610	10.680	10.220	10.260	10.025	18,108,920
2022-02-10	10.530	10.760	10.530	10.670	10.426	17,076,644

← NewerPage 19 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.