Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.880	14.050	13.770	14.040	13.621	7,880,272
2022-10-31	13.510	13.990	13.510	13.870	13.456	8,281,707
2022-10-28	13.790	13.980	13.490	13.500	13.097	11,627,725
2022-10-27	13.940	14.250	13.900	14.080	13.659	10,858,939
2022-10-26	13.480	14.100	13.450	13.940	13.524	14,023,599
2022-10-25	13.480	13.600	13.280	13.400	13.000	6,059,205
2022-10-24	13.770	13.990	13.400	13.490	13.087	8,517,042
2022-10-21	13.800	13.890	13.710	13.780	13.368	5,600,550
2022-10-20	13.590	13.910	13.520	13.820	13.407	8,594,398
2022-10-19	13.670	13.800	13.570	13.590	13.184	5,905,084
2022-10-18	13.830	13.830	13.560	13.720	13.310	7,832,633
2022-10-17	13.470	13.720	13.440	13.690	13.281	7,716,594
2022-10-14	13.390	13.520	13.300	13.480	13.077	8,292,160
2022-10-13	13.210	13.420	13.100	13.280	12.883	8,162,080
2022-10-12	12.780	13.260	12.720	13.240	12.844	10,732,959
2022-10-11	12.700	12.870	12.640	12.770	12.388	6,548,041
2022-10-10	13.100	13.160	12.670	12.700	12.321	9,471,401
2022-09-30	13.150	13.240	13.060	13.100	12.709	6,018,003
2022-09-29	13.230	13.350	13.070	13.160	12.767	8,116,402
2022-09-28	13.410	13.410	13.120	13.120	12.728	8,800,815
2022-09-27	13.220	13.450	13.220	13.440	13.038	9,482,866
2022-09-26	13.320	13.480	13.170	13.200	12.806	11,119,921
2022-09-23	13.750	13.820	13.280	13.440	13.038	16,864,338
2022-09-22	13.880	13.970	13.730	13.740	13.329	9,610,670
2022-09-21	14.260	14.290	13.620	14.000	13.582	15,509,925
2022-09-20	14.390	14.490	14.230	14.260	13.834	7,471,504
2022-09-19	14.520	14.570	14.240	14.350	13.921	7,917,746
2022-09-16	14.860	14.990	14.450	14.510	14.076	15,776,982
2022-09-15	15.390	15.390	14.750	14.900	14.455	20,061,277
2022-09-14	15.330	15.350	15.160	15.300	14.843	7,473,335
2022-09-13	15.700	15.870	15.430	15.470	15.008	10,996,860
2022-09-09	15.530	15.650	15.380	15.640	15.173	8,565,348
2022-09-08	15.840	15.860	15.510	15.530	15.066	12,216,153
2022-09-07	15.810	16.000	15.770	15.860	15.386	7,652,174
2022-09-06	15.750	15.900	15.710	15.900	15.425	6,044,271
2022-09-05	15.910	15.930	15.670	15.740	15.270	7,155,204
2022-09-02	15.810	15.980	15.810	15.910	15.435	5,303,772
2022-09-01	15.840	15.990	15.800	15.880	15.406	5,007,623
2022-08-31	16.010	16.070	15.800	15.900	15.425	7,209,514
2022-08-30	15.930	16.050	15.850	16.020	15.541	6,335,973
2022-08-29	15.870	16.020	15.800	15.970	15.493	6,447,067
2022-08-26	16.150	16.270	16.060	16.100	15.619	7,235,167
2022-08-25	16.130	16.200	15.920	16.120	15.638	9,406,498
2022-08-24	16.800	16.830	16.080	16.130	15.648	18,548,624
2022-08-23	16.990	17.060	16.610	16.670	16.172	20,506,467
2022-08-22	17.040	17.330	16.850	17.070	16.560	13,909,809
2022-08-19	17.150	17.660	17.000	17.000	16.492	22,789,227
2022-08-18	17.430	17.440	17.100	17.130	16.618	21,485,181
2022-08-17	17.490	17.560	17.220	17.390	16.870	21,168,702
2022-08-16	17.180	17.600	16.890	17.440	16.919	37,620,229
2022-08-15	16.500	17.190	16.420	17.130	16.618	33,896,086
2022-08-12	16.850	17.130	16.740	16.970	16.463	26,146,407
2022-08-11	16.430	16.920	16.430	16.830	16.327	26,665,625
2022-08-10	16.480	16.790	16.360	16.390	15.900	14,629,116
2022-08-09	16.480	16.660	16.260	16.640	16.143	14,425,118
2022-08-08	16.620	16.680	16.290	16.520	16.026	14,699,946
2022-08-05	16.080	16.570	16.010	16.560	16.065	25,105,332
2022-08-04	16.000	16.160	15.850	16.040	15.561	9,972,628
2022-08-03	15.760	16.160	15.750	15.870	15.396	11,706,034
2022-08-02	16.010	16.030	15.600	15.880	15.406	13,267,238

← NewerPage 17 of 21 · 1,213 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.