Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.350	16.480	16.000	16.270	16.270	21,950,100
2023-10-25	16.530	16.680	16.350	16.500	16.500	13,603,620
2023-10-24	16.120	16.800	16.050	16.510	16.510	27,976,900
2023-10-23	16.060	16.300	15.910	16.200	16.200	14,306,405
2023-10-20	16.340	16.470	16.010	16.090	16.090	12,303,590
2023-10-19	16.310	16.630	16.300	16.350	16.350	12,910,315
2023-10-18	16.610	16.610	16.240	16.480	16.480	14,519,150
2023-10-17	16.870	16.980	16.410	16.570	16.570	24,066,076
2023-10-16	17.000	17.040	16.730	16.890	16.890	29,011,198
2023-10-13	16.410	17.320	16.350	16.900	16.900	49,866,076
2023-10-12	15.990	16.800	15.950	16.470	16.470	38,721,636
2023-10-11	15.440	16.060	15.400	15.940	15.940	23,063,595
2023-10-10	15.280	15.530	15.250	15.460	15.460	11,411,258
2023-10-09	15.350	15.440	15.150	15.300	15.300	12,443,507
2023-09-28	14.870	15.410	14.820	15.360	15.360	19,292,124
2023-09-27	14.970	15.050	14.820	14.820	14.820	15,901,935
2023-09-26	15.230	15.320	14.900	14.940	14.940	12,249,752
2023-09-25	15.320	15.410	15.050	15.240	15.240	11,625,752
2023-09-22	15.270	15.590	15.180	15.320	15.320	14,129,675
2023-09-21	15.160	15.420	15.110	15.250	15.250	18,652,607
2023-09-20	15.090	15.320	14.990	15.250	15.250	14,483,849
2023-09-19	15.220	15.220	14.950	15.160	15.160	7,622,335
2023-09-18	15.220	15.310	15.080	15.180	15.180	7,890,780
2023-09-15	15.280	15.370	15.120	15.280	15.280	11,193,798
2023-09-14	15.180	15.430	15.180	15.280	15.280	7,629,031
2023-09-13	15.450	15.460	15.100	15.260	15.260	9,704,796
2023-09-12	15.500	15.750	15.410	15.430	15.430	7,533,640
2023-09-11	15.390	15.620	15.330	15.500	15.500	19,007,370
2023-09-08	15.250	15.440	15.200	15.360	15.360	5,156,674
2023-09-07	15.520	15.540	15.270	15.320	15.320	11,368,107
2023-09-06	15.330	15.640	15.290	15.600	15.600	9,850,966
2023-09-05	15.350	15.620	15.250	15.420	15.420	15,739,138
2023-09-04	14.820	15.330	14.820	15.300	15.300	18,852,063
2023-09-01	14.860	14.950	14.730	14.780	14.780	7,211,000
2023-08-31	14.840	15.000	14.700	14.820	14.820	10,592,039
2023-08-30	14.750	15.150	14.670	14.910	14.910	15,903,761
2023-08-29	14.220	14.710	14.100	14.580	14.580	12,605,274
2023-08-28	14.770	14.930	14.160	14.210	14.210	12,737,413
2023-08-25	14.120	14.230	13.940	14.070	14.070	9,101,923
2023-08-24	14.350	14.430	14.010	14.200	14.200	13,527,980
2023-08-23	14.790	14.790	14.250	14.280	14.280	10,343,290
2023-08-22	14.410	14.800	14.310	14.770	14.770	14,311,849
2023-08-21	14.400	14.570	14.260	14.280	14.280	10,049,627
2023-08-18	14.850	15.020	14.450	14.450	14.450	9,457,015
2023-08-17	14.720	15.000	14.530	14.850	14.850	9,974,207
2023-08-16	15.050	15.110	14.730	14.730	14.730	6,830,736
2023-08-15	15.230	15.510	14.920	15.050	15.050	10,250,228
2023-08-14	15.150	15.390	14.880	15.200	15.200	13,758,300
2023-08-11	15.810	15.850	15.210	15.220	15.220	16,710,704
2023-08-10	15.380	15.870	15.250	15.770	15.770	27,939,804
2023-08-09	15.690	15.800	15.370	15.390	15.390	13,663,520
2023-08-08	15.980	16.020	15.700	15.700	15.700	8,811,670
2023-08-07	16.000	16.130	15.870	15.980	15.980	8,681,420
2023-08-04	15.880	16.240	15.880	16.000	16.000	11,955,325
2023-08-03	15.860	15.970	15.430	15.860	15.860	18,824,014
2023-08-02	15.900	16.200	15.780	15.940	15.940	15,634,010
2023-08-01	15.930	16.120	15.720	16.020	16.020	15,923,682
2023-07-31	16.110	16.230	15.860	15.930	15.930	21,482,951
2023-07-28	15.760	16.150	15.660	16.030	16.030	17,113,353
2023-07-27	15.950	16.080	15.720	15.860	15.860	24,809,525

← NewerPage 13 of 21 · 1,212 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.