Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.450	16.450	15.880	15.960	15.960	26,509,379
2023-07-25	15.980	16.860	15.880	16.500	16.500	42,004,579
2023-07-24	15.530	15.920	15.410	15.830	15.830	18,045,780
2023-07-21	15.450	15.750	15.350	15.580	15.580	13,635,551
2023-07-20	16.000	16.050	15.410	15.450	15.450	17,485,765
2023-07-19	16.150	16.250	15.870	15.940	15.940	17,431,713
2023-07-18	16.060	16.400	16.000	16.150	16.150	28,072,271
2023-07-17	15.650	16.380	15.630	16.130	16.130	39,782,754
2023-07-14	15.450	15.800	15.350	15.580	15.580	22,948,351
2023-07-13	15.000	15.390	14.940	15.360	15.360	18,844,785
2023-07-12	15.080	15.230	14.890	14.930	14.930	14,018,713
2023-07-11	14.840	15.240	14.790	15.110	15.110	15,217,323
2023-07-10	15.150	15.200	14.770	14.810	14.810	16,512,161
2023-07-07	15.500	15.640	14.800	15.000	15.000	26,000,824
2023-07-06	15.340	15.870	15.200	15.510	15.510	34,462,758
2023-07-05	14.760	15.740	14.730	15.290	15.290	42,043,409
2023-07-04	14.440	14.820	14.330	14.760	14.760	20,822,533
2023-07-03	14.210	14.470	14.170	14.380	14.380	15,928,402
2023-06-30	13.830	14.250	13.830	14.200	14.200	21,142,991
2023-06-29	13.890	14.000	13.810	13.860	13.860	12,856,744
2023-06-28	14.180	14.200	13.670	13.910	13.910	17,321,516
2023-06-27	13.700	14.270	13.670	14.200	14.200	23,223,312
2023-06-26	14.500	14.570	13.670	13.700	13.700	34,297,023
2023-06-21	15.210	15.260	14.590	14.590	14.590	35,618,693
2023-06-20	16.070	16.070	15.250	15.300	15.300	50,908,228
2023-06-19	15.400	16.320	15.090	16.110	16.110	54,583,116
2023-06-16	15.140	15.470	15.130	15.400	15.400	21,737,462
2023-06-15	15.180	15.270	15.020	15.140	15.140	14,229,848
2023-06-14	15.170	15.230	14.970	15.180	15.180	13,678,117
2023-06-13	14.930	15.200	14.820	15.170	15.170	15,702,035
2023-06-12	14.850	15.090	14.750	14.920	14.920	14,487,979
2023-06-09	14.580	14.880	14.440	14.830	14.830	11,732,056
2023-06-08	14.670	14.690	14.420	14.570	14.570	9,625,587
2023-06-07	14.780	14.880	14.630	14.700	14.700	8,346,547
2023-06-06	15.160	15.210	14.700	14.750	14.750	14,154,933
2023-06-05	15.160	15.330	15.100	15.220	15.220	13,812,846
2023-06-02	15.230	15.330	15.030	15.160	15.160	13,608,813
2023-06-01	15.180	15.400	15.080	15.170	15.170	14,662,992
2023-05-31	15.290	15.370	15.070	15.260	15.260	17,346,502
2023-05-30	15.070	15.250	14.880	15.250	15.250	20,418,906
2023-05-29	14.820	15.250	14.720	15.070	15.070	24,706,912
2023-05-26	14.700	14.760	14.500	14.690	14.690	9,441,376
2023-05-25	15.080	15.250	14.820	15.060	14.610	11,758,610
2023-05-24	15.000	15.250	14.860	15.070	14.620	10,629,209
2023-05-23	15.140	15.240	15.010	15.080	14.629	12,408,558
2023-05-22	15.210	15.380	15.030	15.150	14.697	13,878,511
2023-05-19	15.010	15.150	14.850	15.100	14.649	15,798,661
2023-05-18	14.840	15.190	14.780	15.010	14.562	20,872,076
2023-05-17	14.740	14.890	14.590	14.810	14.368	13,897,271
2023-05-16	14.830	14.860	14.480	14.720	14.280	14,766,444
2023-05-15	14.760	14.820	14.460	14.820	14.377	19,381,734
2023-05-12	14.910	15.080	14.760	14.800	14.358	11,197,484
2023-05-11	15.140	15.260	14.900	14.960	14.513	15,052,031
2023-05-10	15.320	15.450	14.990	15.140	14.688	14,735,789
2023-05-09	15.400	16.050	15.270	15.320	14.862	24,751,986
2023-05-08	15.480	15.580	15.180	15.400	14.940	13,111,619
2023-05-05	15.570	15.810	15.390	15.430	14.969	14,762,996
2023-05-04	15.970	16.100	15.470	15.490	15.027	25,195,351
2023-04-28	16.280	16.440	15.850	16.050	15.570	35,244,977
2023-04-27	16.700	16.820	16.140	16.280	15.794	19,956,164

← NewerPage 14 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.