Soyea Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.810 | 4.920 | 4.380 | 4.500 | 4.500 | 15,507,900 |
| 2026-10-20 | 5.270 | 5.390 | 4.820 | 4.840 | 4.840 | 13,059,500 |
| 2026-10-19 | 5.540 | 5.540 | 5.250 | 5.350 | 5.350 | 5,728,910 |
| 2026-10-16 | 5.310 | 5.720 | 5.310 | 5.610 | 5.610 | 6,560,800 |
| 2026-10-15 | 5.530 | 5.680 | 5.200 | 5.300 | 5.300 | 5,292,100 |
| 2026-10-14 | 5.720 | 5.840 | 5.590 | 5.640 | 5.640 | 3,231,700 |
| 2026-10-13 | 5.710 | 5.800 | 5.470 | 5.660 | 5.660 | 5,344,301 |
| 2026-10-12 | 5.590 | 5.890 | 5.520 | 5.710 | 5.710 | 7,309,400 |
| 2026-10-09 | 5.320 | 5.780 | 5.240 | 5.610 | 5.610 | 5,474,300 |
| 2026-10-08 | 5.270 | 5.430 | 5.240 | 5.310 | 5.310 | 3,050,100 |
| 2026-09-30 | 5.210 | 5.320 | 5.190 | 5.250 | 5.250 | 2,573,700 |
| 2026-09-29 | 5.160 | 5.290 | 5.150 | 5.190 | 5.190 | 2,046,000 |
| 2026-09-28 | 5.370 | 5.430 | 5.190 | 5.190 | 5.190 | 4,530,900 |
| 2026-09-24 | 5.450 | 5.540 | 5.270 | 5.320 | 5.320 | 4,006,700 |
| 2026-09-23 | 5.690 | 5.690 | 5.420 | 5.460 | 5.460 | 7,231,700 |
| 2026-09-22 | 5.530 | 5.960 | 5.480 | 5.700 | 5.700 | 9,057,700 |
| 2026-09-21 | 5.610 | 5.680 | 5.520 | 5.540 | 5.540 | 3,914,200 |
| 2026-09-18 | 5.440 | 5.650 | 5.420 | 5.560 | 5.560 | 6,047,600 |
| 2026-09-17 | 5.700 | 5.750 | 5.450 | 5.480 | 5.480 | 9,122,105 |
| 2026-09-16 | 5.630 | 5.800 | 5.470 | 5.760 | 5.760 | 10,178,052 |
| 2026-09-15 | 5.640 | 5.800 | 5.400 | 5.650 | 5.650 | 14,878,617 |
| 2026-09-14 | 5.140 | 5.710 | 5.130 | 5.580 | 5.580 | 21,908,945 |
| 2026-09-11 | 5.080 | 5.350 | 4.890 | 5.190 | 5.190 | 15,179,215 |
| 2026-09-10 | 5.210 | 5.460 | 4.930 | 5.060 | 5.060 | 24,187,469 |
| 2026-09-09 | 4.570 | 5.010 | 4.550 | 5.010 | 5.010 | 8,736,762 |
| 2026-09-08 | 4.540 | 4.620 | 4.530 | 4.550 | 4.550 | 2,280,840 |
| 2026-09-07 | 4.490 | 4.620 | 4.490 | 4.530 | 4.530 | 2,940,500 |
| 2026-09-04 | 4.550 | 4.670 | 4.460 | 4.480 | 4.480 | 2,953,960 |
| 2026-09-03 | 4.680 | 4.780 | 4.560 | 4.560 | 4.560 | 4,179,100 |
| 2026-09-02 | 4.500 | 4.800 | 4.430 | 4.700 | 4.700 | 8,667,100 |
| 2026-09-01 | 4.480 | 4.510 | 4.420 | 4.510 | 4.510 | 3,022,700 |
| 2026-08-31 | 4.470 | 4.510 | 4.380 | 4.490 | 4.490 | 4,411,005 |
| 2026-08-28 | 4.180 | 4.520 | 4.180 | 4.490 | 4.490 | 6,601,455 |
| 2026-08-27 | 4.260 | 4.270 | 4.190 | 4.190 | 4.190 | 1,901,300 |
| 2026-08-26 | 4.270 | 4.300 | 4.230 | 4.260 | 4.260 | 1,657,002 |
| 2026-08-25 | 4.130 | 4.290 | 4.100 | 4.280 | 4.280 | 1,990,855 |
| 2026-08-24 | 4.260 | 4.270 | 4.100 | 4.130 | 4.130 | 3,340,300 |
| 2026-08-21 | 4.270 | 4.320 | 4.200 | 4.280 | 4.280 | 2,077,900 |
| 2026-08-20 | 4.250 | 4.320 | 4.210 | 4.280 | 4.280 | 2,808,205 |
| 2026-08-19 | 4.190 | 4.350 | 4.120 | 4.250 | 4.250 | 5,049,200 |
| 2026-08-18 | 4.260 | 4.270 | 4.210 | 4.230 | 4.230 | 1,798,600 |
| 2026-08-17 | 4.230 | 4.290 | 4.200 | 4.270 | 4.270 | 2,871,600 |
| 2026-08-14 | 4.290 | 4.320 | 4.210 | 4.230 | 4.230 | 2,412,700 |
| 2026-08-13 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 2,793,000 |
| 2026-08-12 | 4.440 | 4.460 | 4.350 | 4.380 | 4.380 | 3,763,800 |
| 2026-08-11 | 4.360 | 4.590 | 4.350 | 4.480 | 4.480 | 4,250,500 |
| 2026-08-10 | 4.480 | 4.480 | 4.300 | 4.320 | 4.320 | 3,528,200 |
| 2026-08-07 | 4.590 | 4.590 | 4.430 | 4.470 | 4.470 | 3,150,900 |
| 2026-08-06 | 4.460 | 4.730 | 4.420 | 4.550 | 4.550 | 5,844,600 |
| 2026-08-05 | 4.390 | 4.550 | 4.320 | 4.460 | 4.460 | 4,568,600 |
| 2026-08-04 | 4.400 | 4.420 | 4.270 | 4.400 | 4.400 | 3,486,400 |
| 2026-08-03 | 4.360 | 4.540 | 4.330 | 4.360 | 4.360 | 3,820,500 |
| 2026-07-31 | 4.250 | 4.400 | 4.250 | 4.360 | 4.360 | 4,285,205 |
| 2026-07-30 | 4.350 | 4.550 | 4.160 | 4.240 | 4.240 | 7,337,700 |
| 2026-07-29 | 4.470 | 4.840 | 4.280 | 4.380 | 4.380 | 15,768,850 |
| 2026-07-28 | 4.190 | 4.440 | 4.060 | 4.440 | 4.440 | 10,776,286 |
| 2026-07-27 | 3.680 | 4.040 | 3.600 | 4.040 | 4.040 | 3,498,211 |
| 2026-07-24 | 3.770 | 3.800 | 3.640 | 3.670 | 3.670 | 2,170,300 |
| 2026-07-23 | 3.750 | 3.940 | 3.710 | 3.810 | 3.810 | 3,021,900 |
| 2026-07-22 | 3.700 | 3.890 | 3.640 | 3.770 | 3.770 | 2,865,600 |
Page 1 of 21 · 1,217 trading daysOlder →
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.