Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.620 | 3.720 | 3.500 | 3.700 | 3.700 | 3,037,400 |
| 2026-07-20 | 3.870 | 3.970 | 3.490 | 3.590 | 3.590 | 4,865,000 |
| 2026-07-17 | 4.060 | 4.110 | 3.810 | 3.840 | 3.840 | 4,733,900 |
| 2026-07-16 | 4.090 | 4.210 | 4.030 | 4.060 | 4.060 | 2,212,900 |
| 2026-07-15 | 4.140 | 4.200 | 4.060 | 4.090 | 4.090 | 2,058,700 |
| 2026-07-14 | 4.170 | 4.200 | 4.070 | 4.140 | 4.140 | 2,301,800 |
| 2026-07-13 | 4.360 | 4.400 | 4.210 | 4.210 | 4.210 | 3,370,426 |
| 2026-07-10 | 4.250 | 4.420 | 4.160 | 4.390 | 4.390 | 4,492,900 |
| 2026-07-09 | 4.230 | 4.320 | 4.100 | 4.200 | 4.200 | 3,994,600 |
| 2026-07-08 | 4.180 | 4.380 | 4.180 | 4.230 | 4.230 | 6,090,134 |
| 2026-07-07 | 4.610 | 4.620 | 4.150 | 4.170 | 4.170 | 9,075,011 |
| 2026-07-06 | 4.370 | 4.670 | 4.290 | 4.610 | 4.610 | 10,900,900 |
| 2026-07-03 | 4.300 | 4.360 | 4.280 | 4.360 | 4.360 | 2,695,300 |
| 2026-07-02 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 7,673,200 |
| 2026-07-01 | 3.910 | 3.950 | 3.840 | 3.950 | 3.950 | 947,111 |
| 2026-06-30 | 3.620 | 3.760 | 3.580 | 3.760 | 3.760 | 3,698,600 |
| 2026-06-29 | 3.620 | 3.700 | 3.510 | 3.580 | 3.580 | 2,780,202 |
| 2026-06-26 | 3.500 | 3.640 | 3.450 | 3.610 | 3.610 | 2,773,200 |
| 2026-06-25 | 3.580 | 3.670 | 3.430 | 3.540 | 3.540 | 5,827,200 |
| 2026-06-24 | 3.780 | 3.780 | 3.580 | 3.600 | 3.600 | 5,833,000 |
| 2026-06-23 | 3.730 | 3.910 | 3.730 | 3.770 | 3.770 | 3,110,600 |
| 2026-06-22 | 3.890 | 3.900 | 3.700 | 3.800 | 3.800 | 4,811,842 |
| 2026-06-18 | 4.030 | 4.030 | 3.860 | 3.890 | 3.890 | 4,536,500 |
| 2026-06-17 | 4.130 | 4.190 | 4.010 | 4.030 | 4.030 | 3,715,300 |
| 2026-06-16 | 4.130 | 4.160 | 4.020 | 4.150 | 4.150 | 3,483,650 |
| 2026-06-15 | 4.140 | 4.260 | 4.070 | 4.140 | 4.140 | 4,413,900 |
| 2026-06-12 | 4.240 | 4.290 | 4.060 | 4.100 | 4.100 | 7,212,500 |
| 2026-06-11 | 4.080 | 4.210 | 4.080 | 4.210 | 4.210 | 3,936,600 |
| 2026-06-10 | 4.100 | 4.130 | 3.950 | 4.010 | 4.010 | 7,023,200 |
| 2026-06-09 | 4.340 | 4.340 | 4.130 | 4.140 | 4.140 | 7,045,700 |
| 2026-06-08 | 4.450 | 4.500 | 4.310 | 4.350 | 4.350 | 6,893,000 |
| 2026-06-05 | 4.670 | 4.710 | 4.500 | 4.540 | 4.540 | 6,640,410 |
| 2026-06-04 | 4.830 | 4.880 | 4.610 | 4.680 | 4.680 | 4,705,906 |
| 2026-06-03 | 4.890 | 4.960 | 4.780 | 4.840 | 4.840 | 5,900,000 |
| 2026-06-02 | 4.900 | 4.960 | 4.750 | 4.880 | 4.880 | 6,543,800 |
| 2026-06-01 | 4.520 | 4.850 | 4.510 | 4.850 | 4.850 | 9,144,900 |
| 2026-05-29 | 4.520 | 4.780 | 4.500 | 4.620 | 4.620 | 11,171,700 |
| 2026-05-28 | 4.530 | 4.620 | 4.470 | 4.550 | 4.550 | 4,627,059 |
| 2026-05-27 | 4.730 | 4.740 | 4.490 | 4.530 | 4.530 | 8,957,400 |
| 2026-05-26 | 4.640 | 4.840 | 4.620 | 4.730 | 4.730 | 8,604,600 |
| 2026-05-25 | 4.850 | 4.920 | 4.590 | 4.620 | 4.620 | 10,518,260 |
| 2026-05-22 | 5.000 | 5.070 | 4.760 | 4.830 | 4.830 | 7,595,400 |
| 2026-05-21 | 5.260 | 5.320 | 4.990 | 4.990 | 4.990 | 10,966,700 |
| 2026-05-20 | 5.350 | 5.360 | 5.190 | 5.250 | 5.250 | 19,225,971 |
| 2026-05-19 | 4.940 | 5.100 | 4.940 | 5.100 | 5.100 | 4,104,650 |
| 2026-05-18 | 4.630 | 4.860 | 4.590 | 4.860 | 4.860 | 14,380,710 |
| 2026-05-15 | 4.790 | 4.860 | 4.580 | 4.630 | 4.630 | 8,552,232 |
| 2026-05-14 | 4.800 | 5.050 | 4.730 | 4.770 | 4.770 | 10,943,710 |
| 2026-05-13 | 4.950 | 5.050 | 4.760 | 4.820 | 4.820 | 13,052,900 |
| 2026-05-12 | 4.640 | 4.830 | 4.600 | 4.830 | 4.830 | 14,749,970 |
| 2026-05-11 | 4.680 | 4.720 | 4.570 | 4.600 | 4.600 | 12,921,900 |
| 2026-05-08 | 4.450 | 4.690 | 4.430 | 4.690 | 4.690 | 18,322,869 |
| 2026-05-07 | 4.610 | 4.620 | 4.470 | 4.470 | 4.470 | 23,707,330 |
| 2026-05-06 | 4.430 | 4.850 | 4.430 | 4.700 | 4.700 | 34,854,539 |
| 2026-04-30 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 4,167,400 |
| 2026-04-29 | 4.910 | 4.970 | 4.910 | 4.910 | 4.910 | 13,403,100 |
| 2026-04-28 | 5.170 | 5.200 | 5.170 | 5.170 | 5.170 | 34,478,102 |
| 2026-04-27 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 956,900 |
| 2026-04-24 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 194,700 |
| 2026-04-23 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 482,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-07 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.