Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.740 | 5.850 | 5.640 | 5.810 | 5.810 | 5,949,935 |
| 2026-01-19 | 5.430 | 5.680 | 5.420 | 5.680 | 5.680 | 6,994,821 |
| 2026-01-16 | 5.480 | 5.480 | 5.380 | 5.410 | 5.410 | 1,436,400 |
| 2026-01-15 | 5.420 | 5.480 | 5.420 | 5.440 | 5.440 | 1,298,122 |
| 2026-01-14 | 5.400 | 5.490 | 5.400 | 5.450 | 5.450 | 2,692,324 |
| 2026-01-13 | 5.450 | 5.450 | 5.360 | 5.390 | 5.390 | 2,969,200 |
| 2026-01-12 | 5.490 | 5.490 | 5.430 | 5.440 | 5.440 | 3,864,504 |
| 2026-01-09 | 5.520 | 5.550 | 5.440 | 5.460 | 5.460 | 5,465,199 |
| 2026-01-08 | 5.510 | 5.540 | 5.500 | 5.520 | 5.520 | 1,130,200 |
| 2026-01-07 | 5.550 | 5.600 | 5.500 | 5.510 | 5.510 | 2,543,400 |
| 2026-01-06 | 5.610 | 5.610 | 5.520 | 5.540 | 5.540 | 2,480,295 |
| 2026-01-05 | 5.530 | 5.640 | 5.530 | 5.590 | 5.590 | 2,591,800 |
| 2025-12-31 | 5.580 | 5.650 | 5.470 | 5.570 | 5.570 | 2,262,208 |
| 2025-12-30 | 5.430 | 5.630 | 5.370 | 5.570 | 5.570 | 3,240,041 |
| 2025-12-29 | 5.420 | 5.440 | 5.360 | 5.400 | 5.400 | 1,312,855 |
| 2025-12-26 | 5.440 | 5.490 | 5.400 | 5.440 | 5.440 | 1,392,560 |
| 2025-12-25 | 5.440 | 5.490 | 5.390 | 5.450 | 5.450 | 789,859 |
| 2025-12-24 | 5.370 | 5.450 | 5.370 | 5.440 | 5.440 | 627,510 |
| 2025-12-23 | 5.450 | 5.500 | 5.390 | 5.410 | 5.410 | 762,400 |
| 2025-12-22 | 5.420 | 5.500 | 5.410 | 5.460 | 5.460 | 1,278,000 |
| 2025-12-19 | 5.370 | 5.410 | 5.340 | 5.400 | 5.400 | 905,400 |
| 2025-12-18 | 5.290 | 5.420 | 5.270 | 5.340 | 5.340 | 1,517,200 |
| 2025-12-17 | 5.360 | 5.370 | 5.210 | 5.280 | 5.280 | 1,918,800 |
| 2025-12-16 | 5.470 | 5.500 | 5.330 | 5.360 | 5.360 | 1,279,600 |
| 2025-12-15 | 5.470 | 5.520 | 5.420 | 5.470 | 5.470 | 1,003,600 |
| 2025-12-12 | 5.430 | 5.540 | 5.410 | 5.460 | 5.460 | 1,145,700 |
| 2025-12-11 | 5.550 | 5.550 | 5.440 | 5.450 | 5.450 | 1,136,450 |
| 2025-12-10 | 5.560 | 5.560 | 5.480 | 5.530 | 5.530 | 1,288,900 |
| 2025-12-09 | 5.670 | 5.700 | 5.550 | 5.560 | 5.560 | 1,910,861 |
| 2025-12-08 | 5.650 | 5.740 | 5.650 | 5.700 | 5.700 | 834,900 |
| 2025-12-05 | 5.650 | 5.700 | 5.630 | 5.680 | 5.680 | 1,031,700 |
| 2025-12-04 | 5.760 | 5.780 | 5.670 | 5.670 | 5.670 | 1,118,000 |
| 2025-12-03 | 5.850 | 5.850 | 5.740 | 5.780 | 5.780 | 1,231,901 |
| 2025-12-02 | 5.800 | 5.850 | 5.710 | 5.840 | 5.840 | 1,271,800 |
| 2025-12-01 | 5.840 | 5.880 | 5.760 | 5.780 | 5.780 | 1,701,866 |
| 2025-11-28 | 5.760 | 5.870 | 5.760 | 5.840 | 5.840 | 1,286,000 |
| 2025-11-27 | 5.820 | 5.820 | 5.710 | 5.800 | 5.800 | 918,100 |
| 2025-11-26 | 5.800 | 5.830 | 5.740 | 5.790 | 5.790 | 1,298,200 |
| 2025-11-25 | 5.700 | 5.860 | 5.700 | 5.790 | 5.790 | 2,503,351 |
| 2025-11-24 | 5.640 | 5.700 | 5.610 | 5.690 | 5.690 | 1,286,600 |
| 2025-11-21 | 5.810 | 5.870 | 5.590 | 5.630 | 5.630 | 2,531,999 |
| 2025-11-20 | 5.920 | 5.920 | 5.780 | 5.860 | 5.860 | 1,989,300 |
| 2025-11-19 | 6.000 | 6.030 | 5.850 | 5.920 | 5.920 | 2,738,431 |
| 2025-11-18 | 6.150 | 6.170 | 5.950 | 6.030 | 6.030 | 2,940,820 |
| 2025-11-17 | 6.200 | 6.220 | 6.130 | 6.140 | 6.140 | 2,754,201 |
| 2025-11-14 | 6.180 | 6.320 | 6.170 | 6.230 | 6.230 | 2,414,110 |
| 2025-11-13 | 6.140 | 6.270 | 6.100 | 6.230 | 6.230 | 3,305,450 |
| 2025-11-12 | 6.200 | 6.320 | 6.130 | 6.140 | 6.140 | 2,918,000 |
| 2025-11-11 | 6.180 | 6.280 | 6.180 | 6.230 | 6.230 | 1,754,700 |
| 2025-11-10 | 6.210 | 6.240 | 6.150 | 6.190 | 6.190 | 1,713,200 |
| 2025-11-07 | 6.130 | 6.240 | 6.110 | 6.210 | 6.210 | 1,754,900 |
| 2025-11-06 | 6.140 | 6.190 | 6.070 | 6.160 | 6.160 | 3,499,100 |
| 2025-11-05 | 6.090 | 6.220 | 6.080 | 6.180 | 6.180 | 4,696,840 |
| 2025-11-04 | 6.000 | 6.270 | 5.960 | 6.190 | 6.190 | 7,145,509 |
| 2025-11-03 | 5.850 | 5.990 | 5.850 | 5.970 | 5.970 | 3,545,501 |
| 2025-10-31 | 5.880 | 6.000 | 5.830 | 5.850 | 5.850 | 2,892,300 |
| 2025-10-30 | 5.830 | 5.960 | 5.800 | 5.880 | 5.880 | 4,479,000 |
| 2025-10-29 | 5.810 | 5.860 | 5.670 | 5.810 | 5.810 | 2,661,300 |
| 2025-10-28 | 5.850 | 5.880 | 5.780 | 5.830 | 5.830 | 2,983,161 |
| 2025-10-27 | 5.720 | 5.940 | 5.720 | 5.850 | 5.850 | 5,154,311 |
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.