Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.890	16.290	15.700	16.240	16.240	16,472,825
2024-04-23	16.060	16.280	15.650	15.750	15.750	14,307,848
2024-04-22	16.020	16.230	15.660	16.020	16.020	15,961,197
2024-04-19	16.530	16.650	16.080	16.340	16.340	18,867,476
2024-04-18	16.390	16.800	16.050	16.560	16.560	21,891,934
2024-04-17	15.800	16.410	15.800	16.390	16.390	21,564,572
2024-04-16	16.200	16.370	15.630	15.650	15.650	20,557,128
2024-04-15	16.250	16.400	15.980	16.270	16.270	17,386,091
2024-04-12	15.700	16.720	15.700	16.330	16.330	25,975,935
2024-04-11	15.760	16.050	15.580	15.700	15.700	19,039,587
2024-04-10	16.540	16.580	15.730	15.830	15.830	23,831,169
2024-04-09	16.550	16.660	16.200	16.510	16.510	12,410,842
2024-04-08	16.800	16.920	16.510	16.530	16.530	10,339,454
2024-04-03	17.060	17.220	16.820	16.880	16.880	13,692,582
2024-04-02	17.720	17.750	16.900	17.050	17.050	16,886,362
2024-04-01	17.300	17.870	16.810	17.650	17.650	21,851,302
2024-03-29	17.470	17.500	17.040	17.230	17.230	9,643,701
2024-03-28	17.110	17.760	17.040	17.540	17.540	12,255,327
2024-03-27	17.500	17.660	17.040	17.110	17.110	18,597,812
2024-03-26	17.900	18.100	17.500	17.760	17.760	13,660,770
2024-03-25	18.140	18.310	17.720	17.780	17.780	16,860,785
2024-03-22	18.290	18.480	18.000	18.190	18.190	15,366,493
2024-03-21	18.780	18.990	18.250	18.300	18.300	26,481,512
2024-03-20	18.140	19.040	18.140	18.970	18.970	46,011,362
2024-03-19	18.370	18.470	17.980	18.000	18.000	16,663,170
2024-03-18	17.520	18.600	17.520	18.450	18.450	37,970,753
2024-03-15	17.400	17.500	17.100	17.480	17.480	16,402,580
2024-03-14	18.100	18.100	17.300	17.420	17.420	23,346,913
2024-03-13	17.820	18.290	17.410	18.030	18.030	23,200,855
2024-03-12	17.670	17.910	17.280	17.590	17.590	16,036,410
2024-03-11	17.500	17.740	17.280	17.730	17.730	16,055,354
2024-03-08	17.230	18.090	17.170	17.900	17.900	23,353,515
2024-03-07	17.420	17.830	17.050	17.110	17.110	17,353,361
2024-03-06	17.340	17.490	17.050	17.320	17.320	12,177,591
2024-03-05	17.330	17.720	17.130	17.400	17.400	18,651,029
2024-03-04	17.400	17.730	17.280	17.380	17.380	19,019,010
2024-03-01	17.090	17.540	17.050	17.390	17.390	16,395,681
2024-02-29	16.660	17.260	16.590	17.150	17.150	19,648,859
2024-02-28	16.980	17.330	16.350	16.370	16.370	20,176,925
2024-02-27	16.450	17.110	16.370	17.100	17.100	14,627,956
2024-02-26	16.380	16.720	16.180	16.470	16.470	14,973,696
2024-02-23	16.220	16.430	16.000	16.290	16.290	13,183,937
2024-02-22	15.680	16.190	15.580	16.080	16.080	13,523,335
2024-02-21	15.140	15.740	15.100	15.570	15.570	12,373,642
2024-02-20	15.660	15.660	15.140	15.380	15.380	10,973,099
2024-02-19	15.300	15.720	14.920	15.680	15.680	23,338,124
2024-02-08	14.680	15.200	14.600	15.000	15.000	19,213,627
2024-02-07	14.740	15.100	14.410	14.690	14.690	22,923,971
2024-02-06	13.730	14.780	13.540	14.690	14.690	20,697,192
2024-02-05	14.000	14.080	13.100	13.750	13.750	24,595,902
2024-02-02	14.650	14.930	13.570	13.950	13.950	18,150,304
2024-02-01	14.200	14.790	14.010	14.650	14.650	18,915,007
2024-01-31	14.660	14.880	14.290	14.350	14.350	15,705,893
2024-01-30	15.280	15.290	14.640	14.730	14.730	33,880,816
2024-01-29	15.460	16.060	15.410	15.620	15.620	17,459,081
2024-01-26	16.410	16.510	15.280	15.610	15.610	34,626,506
2024-01-25	15.880	16.650	15.550	16.520	16.520	15,712,717
2024-01-24	16.000	16.150	15.410	15.830	15.830	13,844,430
2024-01-23	16.140	16.200	15.820	15.980	15.980	10,980,695
2024-01-22	16.800	16.870	16.010	16.150	16.150	15,490,951

← NewerPage 11 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.