Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 482,000 |
| 2026-04-22 | 6.640 | 6.670 | 6.340 | 6.350 | 6.350 | 6,436,300 |
| 2026-04-21 | 6.660 | 6.790 | 6.600 | 6.650 | 6.650 | 3,799,300 |
| 2026-04-20 | 6.620 | 6.680 | 6.520 | 6.680 | 6.680 | 3,613,175 |
| 2026-04-17 | 6.700 | 6.910 | 6.610 | 6.660 | 6.660 | 4,527,600 |
| 2026-04-16 | 6.600 | 6.730 | 6.490 | 6.660 | 6.660 | 5,170,511 |
| 2026-04-15 | 6.650 | 6.750 | 6.430 | 6.550 | 6.550 | 7,655,500 |
| 2026-04-14 | 6.700 | 6.890 | 6.530 | 6.630 | 6.630 | 8,614,103 |
| 2026-04-13 | 6.750 | 6.980 | 6.620 | 6.740 | 6.740 | 10,361,270 |
| 2026-04-10 | 6.640 | 6.760 | 6.520 | 6.690 | 6.690 | 11,170,000 |
| 2026-04-09 | 6.190 | 6.440 | 6.100 | 6.440 | 6.440 | 5,256,400 |
| 2026-04-08 | 6.100 | 6.250 | 6.050 | 6.130 | 6.130 | 5,819,106 |
| 2026-04-07 | 5.680 | 5.990 | 5.670 | 5.990 | 5.990 | 5,062,650 |
| 2026-04-03 | 5.880 | 5.910 | 5.600 | 5.700 | 5.700 | 3,849,800 |
| 2026-04-02 | 6.050 | 6.050 | 5.780 | 5.850 | 5.850 | 4,601,693 |
| 2026-04-01 | 6.180 | 6.250 | 5.890 | 5.980 | 5.980 | 9,742,743 |
| 2026-03-31 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-03-30 | 6.050 | 6.160 | 5.950 | 6.080 | 6.080 | 4,262,900 |
| 2026-03-27 | 6.000 | 6.090 | 5.870 | 6.060 | 6.060 | 6,161,502 |
| 2026-03-26 | 5.900 | 5.950 | 5.740 | 5.950 | 5.950 | 8,985,619 |
| 2026-03-25 | 5.410 | 5.670 | 5.380 | 5.670 | 5.670 | 1,341,202 |
| 2026-03-24 | 5.330 | 5.410 | 5.230 | 5.400 | 5.400 | 2,096,900 |
| 2026-03-23 | 5.350 | 5.460 | 5.230 | 5.230 | 5.230 | 5,501,400 |
| 2026-03-20 | 5.720 | 5.760 | 5.500 | 5.500 | 5.500 | 3,211,500 |
| 2026-03-19 | 5.800 | 5.850 | 5.650 | 5.690 | 5.690 | 3,727,000 |
| 2026-03-18 | 5.810 | 5.950 | 5.770 | 5.870 | 5.870 | 3,753,600 |
| 2026-03-17 | 5.920 | 5.980 | 5.760 | 5.780 | 5.780 | 3,716,100 |
| 2026-03-16 | 5.970 | 5.990 | 5.880 | 5.920 | 5.920 | 2,739,100 |
| 2026-03-13 | 6.100 | 6.180 | 5.940 | 5.970 | 5.970 | 4,960,000 |
| 2026-03-12 | 6.290 | 6.300 | 6.120 | 6.130 | 6.130 | 3,610,700 |
| 2026-03-11 | 6.100 | 6.290 | 6.090 | 6.270 | 6.270 | 4,016,600 |
| 2026-03-10 | 6.250 | 6.250 | 6.070 | 6.100 | 6.100 | 4,209,900 |
| 2026-03-09 | 6.140 | 6.230 | 6.140 | 6.200 | 6.200 | 3,932,500 |
| 2026-03-06 | 6.240 | 6.330 | 6.160 | 6.240 | 6.240 | 3,994,750 |
| 2026-03-05 | 6.090 | 6.280 | 6.000 | 6.250 | 6.250 | 6,783,500 |
| 2026-03-04 | 5.970 | 6.090 | 5.840 | 5.990 | 5.990 | 6,502,051 |
| 2026-03-03 | 6.080 | 6.310 | 6.070 | 6.100 | 6.100 | 14,991,920 |
| 2026-03-02 | 5.910 | 6.100 | 5.910 | 6.010 | 6.010 | 7,288,566 |
| 2026-02-27 | 5.760 | 5.890 | 5.760 | 5.880 | 5.880 | 3,056,100 |
| 2026-02-26 | 5.870 | 5.870 | 5.770 | 5.800 | 5.800 | 2,156,894 |
| 2026-02-25 | 5.820 | 5.910 | 5.770 | 5.870 | 5.870 | 2,297,000 |
| 2026-02-24 | 5.680 | 5.840 | 5.670 | 5.820 | 5.820 | 2,810,900 |
| 2026-02-13 | 5.770 | 5.810 | 5.680 | 5.680 | 5.680 | 2,216,600 |
| 2026-02-12 | 5.790 | 5.840 | 5.700 | 5.790 | 5.790 | 3,387,150 |
| 2026-02-11 | 5.530 | 5.790 | 5.520 | 5.750 | 5.750 | 5,097,589 |
| 2026-02-10 | 5.560 | 5.600 | 5.500 | 5.520 | 5.520 | 2,162,100 |
| 2026-02-09 | 5.520 | 5.670 | 5.520 | 5.550 | 5.550 | 2,727,370 |
| 2026-02-06 | 5.390 | 5.660 | 5.390 | 5.530 | 5.530 | 4,223,705 |
| 2026-02-05 | 5.300 | 5.450 | 5.190 | 5.430 | 5.430 | 3,911,697 |
| 2026-02-04 | 5.150 | 5.390 | 5.140 | 5.340 | 5.340 | 3,751,822 |
| 2026-02-03 | 5.030 | 5.200 | 5.030 | 5.150 | 5.150 | 9,447,541 |
| 2026-02-02 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,129,500 |
| 2026-01-30 | 5.530 | 5.580 | 5.410 | 5.570 | 5.570 | 2,045,600 |
| 2026-01-29 | 5.560 | 5.640 | 5.490 | 5.510 | 5.510 | 2,229,700 |
| 2026-01-28 | 5.660 | 5.670 | 5.560 | 5.570 | 5.570 | 2,307,600 |
| 2026-01-27 | 5.690 | 5.690 | 5.520 | 5.630 | 5.630 | 2,100,200 |
| 2026-01-26 | 5.800 | 5.800 | 5.630 | 5.670 | 5.670 | 3,460,800 |
| 2026-01-23 | 5.860 | 5.870 | 5.760 | 5.770 | 5.770 | 3,101,600 |
| 2026-01-22 | 5.820 | 5.880 | 5.710 | 5.850 | 5.850 | 2,366,623 |
| 2026-01-21 | 5.810 | 5.940 | 5.810 | 5.840 | 5.840 | 4,360,400 |
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.