Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.220	17.360	16.380	16.660	16.162	24,165,609
2023-04-25	17.350	17.680	17.120	17.350	16.832	16,832,095
2023-04-24	17.660	18.170	17.220	17.350	16.832	28,917,493
2023-04-21	19.750	19.750	17.740	17.820	17.288	40,900,522
2023-04-20	18.480	19.780	18.370	19.700	19.111	38,539,378
2023-04-19	18.320	18.990	18.320	18.530	17.976	17,599,057
2023-04-18	18.700	18.770	18.310	18.580	18.025	15,538,654
2023-04-17	18.960	18.960	18.640	18.810	18.248	13,825,988
2023-04-14	19.070	19.200	18.580	19.040	18.471	12,291,077
2023-04-13	19.770	19.770	19.030	19.060	18.491	17,953,579
2023-04-12	19.600	19.950	19.470	19.760	19.170	15,836,653
2023-04-11	19.490	19.730	19.310	19.530	18.946	19,515,031
2023-04-10	19.620	20.230	19.480	19.530	18.946	29,910,131
2023-04-07	19.710	19.790	19.250	19.630	19.043	21,779,383
2023-04-06	19.000	20.150	18.920	19.830	19.238	49,622,339
2023-04-04	19.010	19.290	18.800	19.020	18.452	24,773,093
2023-04-03	18.600	19.100	18.400	19.000	18.432	24,066,371
2023-03-31	18.610	18.790	18.250	18.460	17.908	18,587,167
2023-03-30	18.800	19.110	18.500	18.750	18.190	18,936,716
2023-03-29	19.010	19.180	18.600	18.730	18.170	20,058,981
2023-03-28	19.220	19.310	18.860	19.070	18.500	19,320,042
2023-03-27	19.740	20.000	19.000	19.310	18.733	30,712,930
2023-03-24	19.980	20.660	19.600	19.850	19.257	57,888,217
2023-03-23	18.860	19.960	18.680	19.610	19.024	58,353,884
2023-03-22	18.260	18.860	18.150	18.840	18.277	25,211,772
2023-03-21	18.290	18.500	18.140	18.200	17.656	13,316,259
2023-03-20	18.100	18.580	17.890	18.350	17.802	24,360,672
2023-03-17	17.450	18.020	17.450	17.750	17.220	10,907,782
2023-03-16	17.350	17.670	17.300	17.390	16.870	8,505,697
2023-03-15	17.710	17.840	17.380	17.400	16.880	16,144,264
2023-03-14	17.780	17.800	17.260	17.530	17.006	16,877,721
2023-03-13	17.830	17.990	17.610	17.790	17.258	15,724,666
2023-03-10	18.050	18.240	17.840	17.880	17.346	10,012,113
2023-03-09	18.230	18.380	17.970	18.230	17.685	10,601,103
2023-03-08	17.720	18.290	17.720	18.200	17.656	18,263,495
2023-03-07	18.210	18.320	17.620	17.700	17.171	17,609,933
2023-03-06	18.270	18.440	18.080	18.270	17.724	15,257,835
2023-03-03	18.590	18.650	18.080	18.240	17.695	17,042,524
2023-03-02	18.470	18.690	18.380	18.510	17.957	18,764,905
2023-03-01	18.030	18.410	17.960	18.380	17.831	22,160,607
2023-02-28	17.450	18.240	17.350	18.130	17.588	45,658,264
2023-02-27	17.150	17.400	17.040	17.110	16.599	9,085,634
2023-02-24	17.270	17.440	17.100	17.230	16.715	9,889,400
2023-02-23	17.590	17.650	17.160	17.210	16.696	10,150,553
2023-02-22	17.630	17.740	17.510	17.590	17.064	6,505,048
2023-02-21	17.970	18.390	17.560	17.750	17.220	18,287,749
2023-02-20	17.110	18.040	16.940	17.980	17.443	23,845,474
2023-02-17	17.830	17.910	16.990	17.000	16.492	27,181,789
2023-02-16	18.020	18.550	17.700	17.850	17.317	33,096,131
2023-02-15	17.680	18.150	17.530	18.100	17.559	25,978,767
2023-02-14	17.860	18.050	17.580	17.680	17.152	16,018,244
2023-02-13	17.360	18.150	17.150	18.040	17.501	32,665,957
2023-02-10	16.830	18.000	16.830	17.360	16.841	39,182,564
2023-02-09	16.430	16.850	16.380	16.830	16.327	14,842,371
2023-02-08	16.550	16.720	16.400	16.480	15.988	9,089,129
2023-02-07	16.280	16.530	16.160	16.490	15.997	10,191,403
2023-02-06	16.510	16.530	16.150	16.240	15.755	9,261,194
2023-02-03	16.610	16.680	16.340	16.600	16.104	9,482,519
2023-02-02	16.520	16.750	16.460	16.610	16.114	13,783,658
2023-02-01	16.300	16.550	16.170	16.480	15.988	12,395,787

← NewerPage 15 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.