Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.240	16.300	16.120	16.150	15.667	9,286,962
2023-01-30	16.170	16.350	16.110	16.230	15.745	11,132,196
2023-01-20	16.020	16.100	15.930	16.040	15.561	7,075,549
2023-01-19	15.780	16.020	15.700	16.000	15.522	8,956,120
2023-01-18	15.600	15.900	15.600	15.840	15.367	11,141,646
2023-01-17	15.430	15.750	15.340	15.600	15.134	11,985,695
2023-01-16	15.010	15.430	15.000	15.380	14.920	9,910,476
2023-01-13	14.930	15.150	14.920	15.080	14.629	3,993,947
2023-01-12	14.960	15.100	14.880	14.970	14.523	4,382,300
2023-01-11	15.020	15.340	15.020	15.060	14.610	8,236,700
2023-01-10	15.050	15.150	14.910	15.010	14.562	4,401,312
2023-01-09	15.120	15.200	14.960	14.990	14.542	7,377,078
2023-01-06	15.160	15.290	15.050	15.120	14.668	4,580,498
2023-01-05	15.220	15.290	15.150	15.200	14.746	5,113,972
2023-01-04	15.150	15.430	15.100	15.230	14.775	7,808,635
2023-01-03	14.460	15.210	14.150	15.180	14.726	13,653,933
2022-12-30	14.640	14.700	14.380	14.410	13.979	5,139,728
2022-12-29	14.690	14.790	14.500	14.540	14.106	5,426,476
2022-12-28	14.850	14.890	14.680	14.730	14.290	3,405,011
2022-12-27	14.910	14.950	14.670	14.860	14.416	4,200,510
2022-12-26	14.620	14.900	14.610	14.860	14.416	4,533,650
2022-12-23	14.850	14.980	14.550	14.620	14.183	4,720,800
2022-12-22	14.930	15.220	14.800	14.860	14.416	4,703,400
2022-12-21	14.840	14.980	14.700	14.810	14.368	4,429,653
2022-12-20	15.030	15.160	14.810	14.890	14.445	5,216,455
2022-12-19	15.380	15.400	15.010	15.050	14.600	6,398,496
2022-12-16	15.300	15.380	15.170	15.380	14.920	7,228,987
2022-12-15	15.090	15.460	14.980	15.370	14.911	8,250,436
2022-12-14	15.370	15.490	15.070	15.100	14.649	7,491,485
2022-12-13	15.330	15.450	15.180	15.220	14.765	5,099,270
2022-12-12	14.750	15.560	14.690	15.380	14.920	16,450,304
2022-12-09	14.620	14.880	14.600	14.810	14.368	9,327,150
2022-12-08	14.760	14.770	14.540	14.630	14.193	8,758,576
2022-12-07	15.320	15.320	14.720	14.760	14.319	14,995,765
2022-12-06	15.220	15.370	15.150	15.330	14.872	7,152,353
2022-12-05	14.940	15.270	14.940	15.260	14.804	7,263,462
2022-12-02	15.030	15.150	14.900	14.920	14.474	5,951,981
2022-12-01	15.210	15.290	15.000	15.020	14.571	7,018,377
2022-11-30	15.140	15.180	15.000	15.090	14.639	5,203,685
2022-11-29	15.050	15.180	14.980	15.100	14.649	5,425,289
2022-11-28	15.040	15.130	14.850	15.010	14.562	7,087,758
2022-11-25	15.370	15.450	15.170	15.190	14.736	5,347,160
2022-11-24	15.520	15.610	15.280	15.330	14.872	6,159,388
2022-11-23	15.420	15.550	15.250	15.530	15.066	9,455,187
2022-11-22	15.370	15.820	15.310	15.500	15.037	13,189,976
2022-11-21	15.200	15.430	15.070	15.420	14.959	10,659,967
2022-11-18	15.320	15.440	15.210	15.270	14.814	9,475,642
2022-11-17	15.200	15.450	14.980	15.410	14.950	13,253,415
2022-11-16	15.000	15.380	14.920	15.290	14.833	18,873,330
2022-11-15	14.270	15.080	14.230	15.000	14.552	22,573,888
2022-11-14	14.150	14.510	14.140	14.340	13.912	14,185,097
2022-11-11	14.250	14.390	14.110	14.160	13.737	13,272,006
2022-11-10	14.130	14.210	13.750	13.800	13.388	9,945,333
2022-11-09	14.110	14.240	14.000	14.220	13.795	7,034,665
2022-11-08	14.150	14.170	13.950	14.070	13.650	7,194,337
2022-11-07	14.370	14.440	14.150	14.190	13.766	7,964,657
2022-11-04	14.260	14.480	14.230	14.320	13.892	9,595,471
2022-11-03	14.120	14.380	14.060	14.330	13.902	7,463,400
2022-11-02	14.020	14.330	14.020	14.190	13.766	10,065,198
2022-11-01	13.880	14.050	13.770	14.040	13.621	7,880,272

← NewerPage 16 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.