Shuangliang Eco-Energy Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.500	10.750	10.490	10.640	10.396	23,249,820
2022-02-08	10.340	10.400	10.110	10.380	10.142	15,724,870
2022-02-07	10.100	10.340	10.010	10.290	10.054	18,231,126
2022-01-28	9.690	9.950	9.460	9.790	9.566	14,323,125
2022-01-27	9.870	10.040	9.640	9.660	9.439	12,133,019
2022-01-26	10.130	10.250	9.820	9.960	9.732	13,852,836
2022-01-25	10.080	10.280	9.990	10.000	9.771	14,292,338
2022-01-24	10.100	10.300	9.850	10.180	9.947	16,842,497
2022-01-21	10.510	10.760	10.180	10.200	9.966	21,193,327
2022-01-20	10.470	10.750	10.320	10.640	10.396	23,773,128
2022-01-19	10.640	10.860	10.420	10.520	10.279	26,602,649
2022-01-18	10.600	11.050	10.600	10.750	10.504	57,448,139
2022-01-17	9.930	10.230	9.770	10.160	9.927	30,606,386
2022-01-14	9.800	9.890	9.660	9.700	9.478	13,830,339
2022-01-13	10.130	10.180	9.820	9.860	9.634	15,037,778
2022-01-12	9.630	10.250	9.590	10.130	9.898	27,711,122
2022-01-11	9.820	9.900	9.550	9.600	9.380	12,605,980
2022-01-10	9.710	9.710	9.360	9.630	9.410	12,639,566
2022-01-07	9.960	9.980	9.690	9.720	9.497	14,301,413
2022-01-06	9.930	10.000	9.830	9.920	9.693	10,498,839
2022-01-05	10.150	10.150	9.910	9.950	9.722	14,373,100
2022-01-04	10.100	10.200	9.890	10.150	9.918	21,814,533
2021-12-31	10.050	10.340	10.040	10.060	9.830	19,976,861
2021-12-30	9.920	10.100	9.880	10.000	9.771	14,848,340
2021-12-29	10.120	10.120	9.850	9.940	9.712	16,958,078
2021-12-28	9.900	10.260	9.740	10.130	9.898	21,284,343
2021-12-27	9.680	10.040	9.660	9.880	9.654	20,687,659
2021-12-24	10.100	10.150	9.660	9.680	9.458	29,455,580
2021-12-23	10.050	10.140	9.930	10.060	9.830	21,557,053
2021-12-22	10.080	10.130	9.960	10.050	9.820	19,744,548
2021-12-21	10.000	10.150	9.980	10.050	9.820	16,506,165
2021-12-20	10.140	10.240	10.020	10.020	9.791	30,624,252
2021-12-17	10.660	10.750	10.420	10.440	10.201	29,139,483
2021-12-16	10.800	10.950	10.700	10.790	10.543	18,994,777
2021-12-15	10.950	11.000	10.700	10.730	10.484	25,535,756
2021-12-14	11.140	11.140	10.860	10.950	10.699	21,816,489
2021-12-13	11.300	11.350	11.070	11.090	10.836	33,976,733
2021-12-10	11.280	11.500	11.050	11.390	11.129	30,012,115
2021-12-09	11.730	11.770	11.250	11.360	11.100	50,570,642
2021-12-08	10.890	11.810	10.890	11.710	11.442	81,261,251
2021-12-07	11.100	11.490	10.700	10.860	10.611	63,462,622
2021-12-06	10.950	11.050	10.480	10.510	10.269	31,651,539
2021-12-03	10.870	11.100	10.690	10.910	10.660	31,451,793
2021-12-02	11.530	11.560	10.920	11.000	10.748	42,467,972
2021-12-01	11.480	11.680	11.330	11.530	11.266	27,041,307
2021-11-30	11.700	11.920	11.610	11.660	11.393	18,079,410
2021-11-29	11.610	11.850	11.500	11.710	11.442	20,670,767
2021-11-26	11.720	12.050	11.720	11.880	11.608	17,698,102
2021-11-25	12.260	12.270	11.820	11.830	11.559	29,961,524
2021-11-24	12.150	12.420	11.680	12.330	12.048	45,758,463
2021-11-23	12.440	12.540	12.100	12.170	11.891	33,761,755
2021-11-22	12.820	12.900	12.380	12.580	12.292	37,735,846
2021-11-19	12.440	12.540	12.090	12.420	12.136	23,355,017
2021-11-18	12.700	12.880	12.360	12.390	12.106	26,156,386
2021-11-17	12.390	12.730	12.200	12.660	12.370	30,123,050
2021-11-16	13.000	13.290	12.360	12.410	12.126	39,390,506
2021-11-15	13.120	13.210	12.400	12.720	12.429	33,910,940
2021-11-12	13.020	13.450	12.930	13.060	12.761	35,360,494
2021-11-11	13.350	13.440	12.690	13.030	12.732	42,097,966
2021-11-10	13.220	13.730	12.960	13.350	13.044	37,817,694

← NewerPage 20 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.