Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.100	15.300	14.500	14.580	14.580	5,988,775
2026-10-21	15.000	15.180	14.740	15.000	15.000	6,033,440
2026-10-20	14.640	15.050	14.540	14.960	14.960	4,600,280
2026-10-19	14.430	14.800	14.230	14.660	14.660	3,445,600
2026-10-16	14.760	15.020	14.370	14.540	14.540	3,783,700
2026-10-15	14.420	14.880	14.350	14.430	14.430	3,587,900
2026-10-14	14.820	15.380	14.610	14.670	14.670	3,462,330
2026-10-13	14.640	15.050	14.300	14.920	14.920	3,632,919
2026-10-12	14.980	15.120	14.620	14.830	14.830	3,881,500
2026-10-09	14.560	15.010	14.080	14.980	14.980	4,708,100
2026-10-08	14.580	14.890	14.300	14.540	14.540	2,847,600
2026-09-30	15.040	15.080	14.550	14.580	14.580	2,879,218
2026-09-29	14.730	15.040	14.610	14.930	14.930	2,247,381
2026-09-28	14.810	14.940	14.550	14.730	14.730	2,493,201
2026-09-24	14.820	14.960	14.730	14.760	14.760	1,905,700
2026-09-23	15.060	15.060	14.760	14.870	14.870	2,077,200
2026-09-22	14.810	15.220	14.810	15.060	15.060	2,959,300
2026-09-21	14.610	14.840	14.520	14.800	14.800	2,999,100
2026-09-18	14.650	14.790	14.470	14.510	14.510	2,737,488
2026-09-17	14.250	14.520	14.140	14.490	14.490	3,197,155
2026-09-16	14.280	14.400	14.060	14.320	14.320	2,761,400
2026-09-15	14.590	14.680	14.260	14.280	14.280	2,660,300
2026-09-14	14.420	14.700	14.400	14.550	14.550	2,198,901
2026-09-11	14.630	14.680	14.280	14.480	14.480	2,791,000
2026-09-10	14.940	14.940	14.620	14.710	14.710	2,755,715
2026-09-09	15.060	15.060	14.820	14.940	14.940	2,557,984
2026-09-08	15.000	15.200	14.980	15.060	15.060	2,988,189
2026-09-07	15.250	15.350	15.020	15.070	15.070	3,933,937
2026-09-04	15.270	15.620	15.150	15.250	15.250	4,848,000
2026-09-03	15.580	15.630	15.080	15.090	15.090	4,172,867
2026-09-02	15.300	15.650	15.150	15.420	15.420	5,073,514
2026-09-01	15.150	15.490	15.110	15.410	15.410	4,524,623
2026-08-31	14.970	15.170	14.750	15.150	15.150	3,997,888
2026-08-28	14.960	15.190	14.900	15.020	15.020	4,431,201
2026-08-27	14.810	15.140	14.810	14.900	14.900	4,194,216
2026-08-26	14.960	15.090	14.700	14.860	14.860	4,130,221
2026-08-25	14.650	14.990	14.480	14.980	14.980	4,912,896
2026-08-24	14.600	14.890	14.390	14.620	14.620	5,490,700
2026-08-21	14.780	15.000	14.550	14.670	14.670	5,611,135
2026-08-20	14.800	15.280	14.600	14.840	14.840	9,004,654
2026-08-19	14.660	15.050	14.450	14.780	14.780	9,811,924
2026-08-18	14.750	15.030	14.360	14.910	14.910	11,813,719
2026-08-17	14.070	14.270	13.880	14.270	14.270	3,408,916
2026-08-14	14.090	14.230	13.920	14.060	14.060	4,021,892
2026-08-13	14.450	14.550	14.080	14.080	14.080	4,698,731
2026-08-12	14.160	14.390	14.000	14.230	14.230	4,590,046
2026-08-11	14.190	14.190	13.790	14.030	14.030	2,899,000
2026-08-10	13.880	14.130	13.810	14.090	14.090	3,325,300
2026-08-07	14.400	14.480	13.690	13.960	13.960	6,366,888
2026-08-06	13.850	14.640	13.850	14.260	14.260	7,686,100
2026-08-05	13.980	14.300	13.870	14.040	14.040	5,512,100
2026-08-04	13.900	14.040	13.660	13.930	13.930	5,114,610
2026-08-03	13.700	13.840	13.560	13.800	13.800	4,107,377
2026-07-31	13.200	13.760	13.200	13.700	13.700	6,381,825
2026-07-30	13.110	13.420	12.990	13.020	13.020	5,309,228
2026-07-29	13.070	13.190	12.820	13.110	13.110	3,684,310
2026-07-28	12.740	13.110	12.630	12.950	12.950	4,446,800
2026-07-27	12.300	12.760	12.260	12.740	12.740	4,068,284
2026-07-24	12.800	12.800	12.330	12.340	12.340	3,576,674
2026-07-23	12.660	12.850	12.480	12.830	12.830	3,600,300

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-30	0.0200 CNY
2020-06-10	0.0300 CNY
2019-07-03	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.