Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.550	12.880	12.250	12.770	12.770	5,243,353
2026-07-20	12.780	13.240	12.350	12.650	12.650	4,826,205
2026-07-17	13.120	13.390	12.530	12.750	12.750	5,007,609
2026-07-16	12.780	13.270	12.620	13.050	13.050	3,773,910
2026-07-15	12.700	12.990	12.620	12.810	12.810	2,966,853
2026-07-14	12.620	12.790	12.320	12.680	12.680	2,678,954
2026-07-13	13.330	13.370	12.600	12.620	12.620	4,269,400
2026-07-10	13.000	13.550	12.760	13.300	13.300	4,583,931
2026-07-09	13.100	13.180	12.660	13.020	13.020	3,846,412
2026-07-08	12.950	13.450	12.870	13.150	13.150	4,912,945
2026-07-07	13.180	13.270	12.730	12.820	12.820	3,704,200
2026-07-06	13.620	13.760	13.160	13.180	13.180	4,363,386
2026-07-03	13.540	13.780	13.400	13.630	13.630	3,690,505
2026-07-02	13.790	13.960	13.360	13.510	13.510	4,251,405
2026-07-01	13.500	14.030	13.500	13.700	13.700	4,632,962
2026-06-30	13.090	13.670	12.880	13.540	13.540	5,269,400
2026-06-29	13.240	13.480	12.920	13.090	13.090	5,027,556
2026-06-26	13.700	13.700	13.170	13.280	13.280	3,681,856
2026-06-25	13.920	14.100	13.570	13.690	13.690	3,874,259
2026-06-24	14.700	14.720	13.800	14.100	14.100	4,638,586
2026-06-23	14.560	14.960	14.480	14.610	14.610	4,524,624
2026-06-22	14.320	14.640	13.910	14.630	14.630	4,750,531
2026-06-18	14.300	14.630	14.190	14.440	14.440	3,525,815
2026-06-17	14.450	14.590	14.150	14.340	14.340	3,035,865
2026-06-16	14.180	14.650	13.900	14.550	14.550	4,606,340
2026-06-15	14.310	14.520	14.080	14.250	14.250	3,381,304
2026-06-12	14.140	14.390	13.950	14.230	14.230	3,495,300
2026-06-11	13.940	14.140	13.670	13.900	13.900	3,758,700
2026-06-10	14.430	14.560	13.970	14.230	14.230	3,385,700
2026-06-09	14.500	14.790	14.200	14.460	14.460	3,665,700
2026-06-08	14.230	14.710	14.060	14.280	14.280	3,828,153
2026-06-05	14.360	14.930	14.220	14.650	14.650	3,510,235
2026-06-04	14.600	14.730	14.350	14.470	14.470	3,065,700
2026-06-03	14.880	14.980	14.520	14.640	14.640	3,482,975
2026-06-02	15.220	15.310	14.610	14.840	14.840	3,443,008
2026-06-01	14.700	15.420	14.580	15.130	15.130	4,269,154
2026-05-29	15.360	15.580	14.520	14.640	14.640	4,380,137
2026-05-28	15.260	15.360	14.790	15.260	15.260	4,454,807
2026-05-27	15.650	15.720	14.980	15.180	15.180	4,236,733
2026-05-26	15.890	16.050	15.330	15.630	15.630	4,963,800
2026-05-25	16.440	16.480	15.840	15.990	15.990	4,786,319
2026-05-22	16.340	16.460	15.970	16.300	16.300	4,274,719
2026-05-21	16.820	17.030	16.080	16.100	16.100	5,325,500
2026-05-20	17.150	17.180	16.630	16.770	16.770	4,674,700
2026-05-19	16.580	17.290	16.580	17.230	17.230	7,142,370
2026-05-18	16.600	16.820	16.330	16.730	16.730	4,136,600
2026-05-15	16.250	16.980	16.250	16.470	16.470	7,358,145
2026-05-14	16.900	17.090	16.200	16.220	16.220	8,054,085
2026-05-13	17.110	17.110	16.390	16.910	16.910	12,947,460
2026-05-12	17.550	17.550	17.000	17.030	17.030	5,070,262
2026-05-11	17.620	17.700	17.350	17.550	17.550	4,659,598
2026-05-08	17.330	17.540	17.150	17.480	17.480	4,543,090
2026-05-07	17.260	17.410	17.130	17.370	17.370	5,046,667
2026-05-06	17.600	17.600	17.170	17.220	17.220	6,242,952
2026-04-30	17.190	17.710	16.990	17.310	17.310	4,497,274
2026-04-29	16.850	17.230	16.770	17.100	17.100	3,607,107
2026-04-28	17.310	17.480	16.840	16.940	16.940	5,363,912
2026-04-27	16.940	17.500	16.800	17.480	17.480	8,622,648
2026-04-24	18.180	18.300	16.320	16.980	16.980	16,744,330
2026-04-23	19.310	19.310	18.770	18.880	18.880	4,154,146

← NewerPage 2 of 21 · 1,212 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.