Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	22.250	22.310	21.700	21.700	21.700	18,041,144
2024-07-22	22.450	22.500	22.010	22.240	22.240	19,260,644
2024-07-19	22.370	22.680	22.150	22.250	22.250	16,156,174
2024-07-18	22.400	22.690	21.630	22.430	22.430	30,718,792
2024-07-17	23.510	23.950	22.750	22.820	22.820	34,637,367
2024-07-16	22.590	23.680	22.490	23.630	23.630	44,521,388
2024-07-15	22.810	22.950	22.280	22.670	22.670	22,126,635
2024-07-12	22.600	23.050	22.260	22.810	22.810	30,240,552
2024-07-11	22.790	23.290	22.350	23.110	23.110	51,799,139
2024-07-10	21.400	22.820	21.330	22.730	22.730	61,767,992
2024-07-09	20.110	20.920	19.830	20.850	20.850	30,848,876
2024-07-08	20.020	20.330	19.900	20.110	20.110	19,082,850
2024-07-05	20.310	20.310	20.310	20.310	20.310	0
2024-07-04	20.350	20.750	20.190	20.310	20.310	19,592,582
2024-07-03	20.310	20.660	20.110	20.230	20.230	13,448,854
2024-07-02	20.200	20.430	19.920	20.270	20.270	25,629,157
2024-07-01	20.850	21.000	19.430	20.140	20.140	36,248,931
2024-06-28	20.200	21.430	20.160	21.060	21.060	33,317,879
2024-06-27	20.350	20.900	20.200	20.320	20.320	21,588,244
2024-06-26	20.040	20.550	19.750	20.460	20.460	16,245,228
2024-06-25	20.560	20.640	19.640	19.880	19.880	29,767,797
2024-06-24	20.290	21.160	20.290	20.540	20.540	30,682,221
2024-06-21	20.230	20.580	19.790	20.500	20.500	27,243,997
2024-06-20	20.350	20.650	20.260	20.460	20.460	24,353,139
2024-06-19	21.600	21.650	20.300	20.440	20.440	40,213,991
2024-06-18	21.400	21.780	21.220	21.440	21.440	24,279,143
2024-06-17	21.570	21.940	21.140	21.420	21.420	36,936,936
2024-06-14	20.300	21.770	20.160	21.480	21.480	45,236,513
2024-06-13	20.340	20.670	20.080	20.310	20.310	20,777,594
2024-06-12	19.940	20.560	19.920	20.160	20.160	12,512,219
2024-06-11	19.680	20.400	19.640	20.150	20.150	17,712,033
2024-06-07	20.000	20.400	19.680	19.900	19.900	20,110,691
2024-06-06	20.560	21.170	20.010	20.060	20.060	31,387,740
2024-06-05	20.350	20.620	20.300	20.360	20.360	14,554,647
2024-06-04	20.100	20.400	19.870	20.290	20.290	16,719,217
2024-06-03	19.780	20.670	19.780	20.170	20.170	24,885,753
2024-05-31	20.010	20.320	19.740	19.780	19.780	14,780,943
2024-05-30	19.920	20.230	19.640	19.950	19.950	11,083,721
2024-05-29	19.900	20.100	19.760	20.060	20.060	13,789,131
2024-05-28	20.060	20.160	19.800	19.820	19.820	12,222,096
2024-05-27	19.890	20.200	19.610	20.150	20.150	17,714,999
2024-05-24	19.990	20.440	19.700	19.800	19.800	15,060,293
2024-05-23	20.430	20.900	20.220	20.410	20.410	28,093,658
2024-05-22	20.850	20.880	20.280	20.330	20.330	26,687,870
2024-05-21	21.410	21.550	20.680	20.840	20.840	27,343,927
2024-05-20	20.500	21.200	20.410	21.020	21.020	28,894,146
2024-05-17	20.330	20.600	20.100	20.580	20.580	15,743,732
2024-05-16	20.570	20.930	20.350	20.520	20.520	28,417,569
2024-05-15	20.200	20.660	20.070	20.170	20.170	21,070,281
2024-05-14	20.260	20.490	19.900	20.160	20.160	15,763,316
2024-05-13	20.000	20.690	19.800	20.220	20.220	27,317,025
2024-05-10	20.050	20.160	19.480	19.900	19.900	24,496,819
2024-05-09	20.060	20.240	19.800	20.020	20.020	26,091,986
2024-05-08	20.400	20.400	19.910	19.970	19.970	25,602,626
2024-05-07	19.720	20.670	19.500	20.430	20.430	60,125,915
2024-05-06	19.810	19.950	19.230	19.590	19.590	42,703,354
2024-04-30	18.800	19.600	18.600	19.450	19.450	75,363,646
2024-04-29	17.930	18.510	17.900	18.510	18.510	60,810,093
2024-04-26	16.410	17.040	16.340	16.830	16.830	19,050,571
2024-04-25	16.210	16.680	16.080	16.320	16.320	14,531,817

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.4500 CNY
2022-05-26	0.6000 CNY
2021-05-28	0.4000 CNY
2020-05-29	0.4000 CNY
2019-06-06	0.3500 CNY

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