Shandong Synthesis Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.850	21.160	20.850	21.150	21.150	4,399,256
2025-07-23	21.210	21.220	20.860	20.890	20.890	5,567,714
2025-07-22	21.640	21.650	21.030	21.140	21.140	8,811,570
2025-07-21	21.800	21.870	21.470	21.680	21.680	7,855,900
2025-07-18	21.570	22.100	21.470	21.910	21.910	11,467,800
2025-07-17	21.370	21.700	21.320	21.550	21.550	6,301,700
2025-07-16	21.430	21.640	21.250	21.450	21.450	6,348,600
2025-07-15	21.450	21.520	21.040	21.320	21.320	6,437,400
2025-07-14	21.620	21.720	21.200	21.550	21.550	8,025,600
2025-07-11	21.100	21.750	21.020	21.710	21.710	11,218,000
2025-07-10	21.530	21.620	21.070	21.100	21.100	8,304,300
2025-07-09	21.650	21.930	21.400	21.650	21.650	7,541,300
2025-07-08	21.410	21.800	21.310	21.650	21.650	6,655,100
2025-07-07	21.250	21.740	21.160	21.390	21.390	6,682,600
2025-07-04	21.620	21.880	21.150	21.350	21.350	11,256,800
2025-07-03	21.580	21.640	21.350	21.510	21.510	5,662,800
2025-07-02	21.800	21.910	21.300	21.510	21.510	6,798,000
2025-07-01	22.150	22.150	21.450	21.940	21.940	9,495,800
2025-06-30	22.080	22.370	21.940	22.070	22.070	11,287,543
2025-06-27	22.580	22.780	22.000	22.100	22.100	17,304,500
2025-06-26	22.200	23.000	21.960	22.650	22.650	24,965,606
2025-06-25	21.660	22.140	21.500	22.070	22.070	14,773,700
2025-06-24	21.510	21.970	21.340	21.790	21.790	13,347,800
2025-06-23	20.130	21.660	20.030	21.610	21.610	14,359,843
2025-06-20	20.610	21.200	19.880	20.420	20.420	9,949,100
2025-06-19	21.350	21.660	20.610	20.740	20.740	9,683,384
2025-06-18	21.330	21.800	21.210	21.460	21.460	12,773,300
2025-06-17	21.000	21.690	20.860	21.500	21.500	16,322,686
2025-06-16	20.210	21.050	20.210	21.050	21.050	10,800,665
2025-06-13	20.860	21.010	20.280	20.380	20.380	8,428,865
2025-06-12	20.460	21.070	20.410	20.850	20.850	9,507,199
2025-06-11	20.440	21.150	20.350	20.610	20.610	8,658,900
2025-06-10	21.010	21.010	20.120	20.490	20.490	8,938,473
2025-06-09	20.700	21.180	20.480	20.860	20.860	9,326,875
2025-06-06	20.730	21.040	20.560	20.620	20.620	8,286,575
2025-06-05	20.420	20.970	20.330	20.850	20.850	11,658,342
2025-06-04	20.390	20.670	20.180	20.420	20.420	7,201,500
2025-06-03	20.280	20.860	20.280	20.380	20.380	11,247,047
2025-05-30	20.210	20.580	19.960	20.090	20.090	10,359,145
2025-05-29	19.250	20.380	19.110	20.340	20.340	13,791,300
2025-05-28	19.250	19.620	19.040	19.190	19.190	6,843,854
2025-05-27	19.450	19.680	19.130	19.200	19.200	7,293,700
2025-05-26	19.590	20.480	19.450	19.620	19.620	9,397,557
2025-05-23	20.010	20.020	19.300	19.360	19.360	11,955,500
2025-05-22	19.950	20.430	19.630	20.360	20.360	11,830,800
2025-05-21	19.810	20.520	19.450	20.010	20.010	11,138,149
2025-05-20	19.590	19.980	19.350	19.910	19.910	4,695,700
2025-05-19	19.400	19.700	19.120	19.650	19.650	4,040,400
2025-05-16	19.380	19.580	19.130	19.400	19.400	4,054,599
2025-05-15	20.330	20.350	19.350	19.380	19.380	6,546,000
2025-05-14	19.960	20.330	19.700	20.160	20.160	6,406,300
2025-05-13	20.660	20.670	19.900	19.950	19.950	5,478,600
2025-05-12	20.150	20.370	20.040	20.330	20.330	4,720,400
2025-05-09	20.350	20.360	19.920	19.960	19.960	5,139,300
2025-05-08	19.980	20.480	19.980	20.450	20.450	6,243,600
2025-05-07	20.400	20.550	19.930	20.150	20.150	7,743,299
2025-05-06	19.990	20.250	19.810	20.140	20.140	7,816,845
2025-04-30	19.310	19.850	19.100	19.660	19.660	6,985,000
2025-04-29	18.660	19.200	18.500	19.090	19.090	5,745,587
2025-04-28	19.120	19.480	18.690	18.760	18.760	9,199,800

← NewerPage 6 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.