Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.310	19.310	18.770	18.880	18.880	4,154,146
2026-04-22	19.250	19.360	19.050	19.360	19.360	2,978,480
2026-04-21	19.220	19.340	18.950	19.290	19.290	3,805,086
2026-04-20	19.340	19.510	19.260	19.310	19.310	3,403,664
2026-04-17	19.230	19.560	19.150	19.340	19.340	3,703,600
2026-04-16	18.780	19.290	18.770	19.200	19.200	4,363,902
2026-04-15	19.200	19.220	18.710	18.750	18.750	3,442,400
2026-04-14	18.990	19.280	18.730	19.000	19.000	4,001,807
2026-04-13	18.750	18.940	18.430	18.930	18.930	4,768,708
2026-04-10	18.560	18.930	18.430	18.590	18.590	5,744,836
2026-04-09	18.740	18.740	18.180	18.220	18.220	3,455,200
2026-04-08	18.280	18.790	18.260	18.780	18.780	4,682,000
2026-04-07	17.590	18.030	17.300	17.880	17.880	2,886,100
2026-04-03	18.090	18.390	17.540	17.580	17.580	4,067,382
2026-04-02	18.330	18.370	17.780	17.950	17.950	2,879,260
2026-04-01	18.530	18.550	18.150	18.330	18.330	2,828,800
2026-03-31	18.460	18.630	17.940	18.020	18.020	3,858,200
2026-03-30	17.830	18.420	17.780	18.350	18.350	3,486,142
2026-03-27	17.890	18.300	17.810	18.200	18.200	3,188,366
2026-03-26	18.570	18.880	18.000	18.100	18.100	4,293,066
2026-03-25	18.500	18.830	18.430	18.570	18.570	4,377,700
2026-03-24	18.400	18.450	17.860	18.450	18.450	6,000,617
2026-03-23	18.990	19.030	17.710	17.960	17.960	8,048,566
2026-03-20	20.700	20.840	19.300	19.350	19.350	8,477,923
2026-03-19	20.360	20.890	20.210	20.580	20.580	4,557,298
2026-03-18	20.280	20.670	20.080	20.670	20.670	4,626,147
2026-03-17	20.910	21.000	19.840	20.190	20.190	4,475,100
2026-03-16	20.400	20.920	20.300	20.910	20.910	4,660,823
2026-03-13	20.800	20.870	20.320	20.390	20.390	5,549,852
2026-03-12	21.100	21.280	20.870	20.890	20.890	4,137,127
2026-03-11	21.500	21.750	21.100	21.180	21.180	5,283,600
2026-03-10	21.360	21.730	21.220	21.470	21.470	4,910,759
2026-03-09	20.510	21.220	20.370	21.160	21.160	5,979,574
2026-03-06	20.610	21.360	20.510	20.920	20.920	6,805,860
2026-03-05	20.880	21.080	20.550	20.620	20.620	6,620,427
2026-03-04	20.050	20.570	19.870	20.350	20.350	7,938,943
2026-03-03	21.390	21.550	20.210	20.300	20.300	8,256,000
2026-03-02	21.880	22.080	21.260	21.320	21.320	10,197,710
2026-02-27	21.930	22.660	21.870	22.390	22.390	8,463,542
2026-02-26	21.900	22.360	21.760	22.100	22.100	7,385,769
2026-02-25	22.460	22.460	21.930	21.930	21.930	8,857,961
2026-02-24	22.370	22.650	21.950	22.460	22.460	11,665,010
2026-02-13	22.280	22.520	21.890	21.890	21.890	10,814,320
2026-02-12	22.130	22.540	21.930	22.370	22.370	11,292,550
2026-02-11	21.880	22.880	21.870	22.330	22.330	15,142,930
2026-02-10	21.840	22.160	21.680	22.070	22.070	12,782,560
2026-02-09	21.610	22.080	21.580	21.850	21.850	13,475,370
2026-02-06	20.850	22.500	20.590	21.750	21.750	20,126,990
2026-02-05	20.800	21.180	20.640	20.990	20.990	8,302,800
2026-02-04	20.760	21.140	20.560	21.000	21.000	9,716,603
2026-02-03	20.740	21.030	20.600	20.930	20.930	9,947,192
2026-02-02	20.190	21.350	19.890	20.520	20.520	15,960,690
2026-01-30	20.080	20.190	19.680	19.700	19.700	9,303,661
2026-01-29	20.250	20.850	19.880	20.200	20.200	9,237,555
2026-01-28	20.860	21.070	20.330	20.350	20.350	7,932,094
2026-01-27	20.580	21.000	19.940	21.000	21.000	11,680,120
2026-01-26	21.350	21.370	20.400	20.710	20.710	12,338,650
2026-01-23	20.780	21.390	20.620	21.380	21.380	13,629,580
2026-01-22	21.010	21.170	20.630	20.760	20.760	11,781,850
2026-01-21	21.360	21.580	20.850	20.960	20.960	15,942,850

← NewerPage 3 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.