Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.590	17.220	16.560	16.680	16.680	15,450,256
2024-01-18	16.340	16.670	15.860	16.570	16.570	16,060,856
2024-01-17	17.270	17.320	16.410	16.410	16.410	13,390,863
2024-01-16	17.500	17.530	16.980	17.270	17.270	12,217,787
2024-01-15	16.380	17.570	16.380	17.410	17.410	29,142,035
2024-01-12	16.680	16.750	16.370	16.430	16.430	11,203,111
2024-01-11	16.410	16.950	16.410	16.760	16.760	10,474,227
2024-01-10	16.790	16.870	16.440	16.500	16.500	12,834,155
2024-01-09	16.560	17.080	16.560	16.850	16.850	10,684,384
2024-01-08	16.890	16.950	16.500	16.540	16.540	12,357,809
2024-01-05	17.100	17.300	16.850	16.980	16.980	11,543,217
2024-01-04	17.460	17.490	17.100	17.250	17.250	15,134,029
2024-01-03	17.860	17.880	17.350	17.520	17.520	15,566,611
2024-01-02	18.330	18.350	17.800	17.890	17.890	15,955,503
2023-12-29	18.030	18.400	18.010	18.310	18.310	14,898,203
2023-12-28	17.880	18.030	17.720	17.990	17.990	14,586,587
2023-12-27	17.490	17.900	17.490	17.810	17.810	9,518,357
2023-12-26	17.860	17.860	17.340	17.510	17.510	11,784,681
2023-12-25	17.800	17.990	17.660	17.960	17.960	9,864,625
2023-12-22	18.070	18.170	17.710	17.880	17.880	10,770,035
2023-12-21	17.800	18.200	17.650	18.060	18.060	14,372,957
2023-12-20	18.350	18.350	17.840	17.860	17.860	15,162,685
2023-12-19	17.840	18.470	17.650	18.360	18.360	26,519,098
2023-12-18	17.660	17.970	17.530	17.810	17.810	22,171,560
2023-12-15	18.000	18.200	17.550	17.780	17.780	25,660,293
2023-12-14	18.100	18.900	17.770	18.000	18.000	60,516,869
2023-12-13	17.250	18.980	16.990	18.530	18.530	64,265,511
2023-12-12	17.180	17.300	17.080	17.250	17.250	11,638,004
2023-12-11	16.750	17.300	16.560	17.180	17.180	14,296,609
2023-12-08	16.590	17.050	16.570	16.880	16.880	11,905,001
2023-12-07	16.500	16.690	16.420	16.590	16.590	9,192,202
2023-12-06	16.500	16.700	16.460	16.570	16.570	7,432,438
2023-12-05	16.880	16.920	16.530	16.540	16.540	9,536,599
2023-12-04	17.150	17.270	16.860	16.880	16.880	9,924,893
2023-12-01	17.100	17.230	16.910	17.180	17.180	9,773,031
2023-11-30	17.170	17.170	16.860	17.130	17.130	9,333,302
2023-11-29	17.170	17.420	17.100	17.180	17.180	9,897,854
2023-11-28	17.000	17.320	16.910	17.130	17.130	10,907,542
2023-11-27	16.810	17.130	16.750	17.030	17.030	15,540,389
2023-11-24	17.060	17.140	16.770	16.840	16.840	11,500,269
2023-11-23	16.860	17.180	16.830	17.110	17.110	8,058,745
2023-11-22	16.940	17.120	16.860	16.860	16.860	11,522,920
2023-11-21	17.230	17.300	16.950	16.990	16.990	21,243,138
2023-11-20	17.560	17.680	17.100	17.130	17.130	19,660,767
2023-11-17	17.480	17.610	17.430	17.570	17.570	7,367,400
2023-11-16	17.670	17.800	17.500	17.510	17.510	9,904,278
2023-11-15	17.880	18.240	17.570	17.730	17.730	14,003,200
2023-11-14	17.490	17.810	17.440	17.660	17.660	16,289,183
2023-11-13	17.570	17.700	17.320	17.430	17.430	13,181,789
2023-11-10	17.510	17.680	17.430	17.590	17.590	13,536,109
2023-11-09	17.630	17.800	17.490	17.570	17.570	17,413,918
2023-11-08	17.700	17.890	17.520	17.620	17.620	12,397,393
2023-11-07	17.790	17.950	17.540	17.720	17.720	19,486,556
2023-11-06	17.600	18.130	17.300	17.750	17.750	29,814,668
2023-11-03	17.160	17.750	17.150	17.470	17.470	16,742,679
2023-11-02	17.440	17.490	17.130	17.180	17.180	13,590,931
2023-11-01	17.580	17.860	17.380	17.420	17.420	17,347,678
2023-10-31	17.840	18.000	17.550	17.590	17.590	15,613,051
2023-10-30	17.130	17.970	17.130	17.840	17.840	33,878,066
2023-10-27	16.340	17.250	16.330	17.130	17.130	38,020,714

← NewerPage 12 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.