Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.350	22.190	21.240	21.510	21.510	23,175,930
2026-01-19	20.950	22.260	20.610	21.350	21.350	27,168,100
2026-01-16	22.310	22.650	20.850	20.850	20.850	42,266,996
2026-01-15	20.540	24.790	20.380	23.150	23.150	57,323,298
2026-01-14	20.210	20.880	20.160	20.660	20.660	15,294,315
2026-01-13	20.400	20.560	19.920	19.980	19.980	9,134,711
2026-01-12	19.800	20.470	19.600	20.330	20.330	12,304,702
2026-01-09	19.250	19.530	19.190	19.520	19.520	5,880,600
2026-01-08	18.910	19.250	18.900	19.230	19.230	4,548,800
2026-01-07	19.240	19.240	18.910	18.960	18.960	5,293,600
2026-01-06	19.100	19.340	19.080	19.280	19.280	4,905,000
2026-01-05	19.200	19.260	18.900	19.260	19.260	4,553,700
2025-12-31	18.920	19.330	18.920	19.120	19.120	4,767,212
2025-12-30	18.760	19.130	18.710	18.910	18.910	4,008,202
2025-12-29	18.830	18.940	18.660	18.830	18.830	3,414,300
2025-12-26	18.830	18.940	18.620	18.810	18.810	3,483,904
2025-12-25	18.970	19.020	18.730	18.870	18.870	3,242,691
2025-12-24	18.680	19.170	18.600	19.050	19.050	6,409,441
2025-12-23	18.590	18.640	18.220	18.250	18.250	2,273,900
2025-12-22	18.600	18.750	18.560	18.620	18.620	1,791,700
2025-12-19	18.570	18.670	18.480	18.600	18.600	1,793,189
2025-12-18	18.320	18.660	18.250	18.560	18.560	2,638,365
2025-12-17	18.350	18.500	18.080	18.470	18.470	3,024,832
2025-12-16	18.380	18.480	18.050	18.410	18.410	2,623,200
2025-12-15	18.280	18.460	18.060	18.310	18.310	2,212,290
2025-12-12	18.440	18.650	18.300	18.380	18.380	2,256,702
2025-12-11	18.830	18.880	18.410	18.410	18.410	2,714,700
2025-12-10	19.000	19.000	18.670	18.830	18.830	2,108,920
2025-12-09	19.180	19.280	19.010	19.020	19.020	2,245,800
2025-12-08	19.170	19.380	19.170	19.200	19.200	2,914,512
2025-12-05	18.910	19.250	18.690	19.160	19.160	2,932,801
2025-12-04	19.260	19.360	18.800	18.930	18.930	3,919,900
2025-12-03	19.840	19.880	19.240	19.260	19.260	4,342,469
2025-12-02	20.040	20.040	19.660	19.850	19.850	3,048,400
2025-12-01	19.950	20.100	19.850	20.080	20.080	3,824,900
2025-11-28	19.720	20.100	19.720	20.100	20.100	3,722,205
2025-11-27	20.150	20.150	19.820	19.840	19.840	3,855,700
2025-11-26	20.220	20.540	19.940	20.000	20.000	5,807,684
2025-11-25	20.180	20.590	20.150	20.290	20.290	8,369,132
2025-11-24	19.790	20.130	19.600	20.080	20.080	6,470,328
2025-11-21	19.660	20.050	19.330	19.740	19.740	6,065,243
2025-11-20	19.950	20.150	19.460	19.870	19.870	5,286,799
2025-11-19	20.010	20.080	19.750	19.910	19.910	4,268,737
2025-11-18	19.770	20.170	19.710	20.100	20.100	6,605,555
2025-11-17	19.600	20.000	19.420	19.910	19.910	5,142,500
2025-11-14	19.580	19.850	19.510	19.540	19.540	3,045,194
2025-11-13	19.610	19.920	19.360	19.750	19.750	4,834,103
2025-11-12	19.410	19.720	19.360	19.560	19.560	4,034,300
2025-11-11	19.690	19.760	19.440	19.510	19.510	3,770,361
2025-11-10	19.290	19.920	19.200	19.710	19.710	6,912,063
2025-11-07	19.140	19.190	19.000	19.100	19.100	2,446,383
2025-11-06	19.380	19.430	19.120	19.250	19.250	3,152,134
2025-11-05	19.240	19.440	19.220	19.340	19.340	2,596,598
2025-11-04	19.590	19.590	19.270	19.410	19.410	3,333,553
2025-11-03	19.410	19.590	19.360	19.560	19.560	3,158,800
2025-10-31	19.290	19.520	19.190	19.460	19.460	4,058,646
2025-10-30	19.560	19.590	19.200	19.270	19.270	5,434,311
2025-10-29	19.730	19.810	19.460	19.670	19.670	6,129,789
2025-10-28	19.840	20.300	19.720	20.070	20.070	11,380,728
2025-10-27	19.390	19.570	19.150	19.490	19.490	4,901,200

← NewerPage 4 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.