Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.850	16.200	15.660	16.180	15.697	10,989,008
2022-07-29	16.190	16.280	15.860	15.890	15.415	10,985,688
2022-07-28	15.660	16.350	15.650	16.190	15.706	20,015,376
2022-07-27	15.630	15.630	15.520	15.590	15.124	5,372,831
2022-07-26	15.690	15.750	15.560	15.630	15.163	6,014,080
2022-07-25	15.790	15.890	15.620	15.650	15.182	6,593,573
2022-07-22	15.980	16.030	15.670	15.790	15.318	7,764,685
2022-07-21	15.970	16.140	15.910	15.970	15.493	7,656,809
2022-07-20	16.070	16.240	15.930	15.960	15.483	10,519,229
2022-07-19	15.790	16.080	15.780	16.040	15.561	8,809,137
2022-07-18	15.580	15.900	15.500	15.860	15.386	9,381,162
2022-07-15	15.770	15.920	15.550	15.550	15.085	8,695,589
2022-07-14	15.740	15.900	15.610	15.780	15.309	6,868,523
2022-07-13	15.820	15.920	15.690	15.770	15.299	9,117,157
2022-07-12	16.100	16.100	15.850	15.860	15.386	8,927,650
2022-07-11	16.500	16.540	16.000	16.130	15.648	12,502,417
2022-07-08	16.660	16.750	16.560	16.570	16.075	9,166,030
2022-07-07	16.500	16.660	16.450	16.570	16.075	9,083,538
2022-07-06	16.560	16.640	16.400	16.590	16.094	15,908,351
2022-07-05	16.850	17.000	16.370	16.560	16.065	23,626,861
2022-07-04	16.950	17.010	16.700	16.850	16.347	15,239,603
2022-07-01	17.010	17.150	16.860	17.020	16.511	10,729,998
2022-06-30	16.910	17.180	16.850	16.990	16.482	13,032,847
2022-06-29	17.130	17.480	16.850	16.870	16.366	29,935,638
2022-06-28	16.910	17.220	16.660	17.170	16.657	23,370,654
2022-06-27	17.150	17.260	16.840	16.950	16.444	20,923,327
2022-06-24	16.620	17.050	16.620	17.020	16.511	24,069,548
2022-06-23	16.310	16.690	16.310	16.690	16.191	12,968,515
2022-06-22	16.670	16.670	16.310	16.310	15.823	11,748,194
2022-06-21	16.640	16.850	16.450	16.680	16.182	11,078,684
2022-06-20	16.660	16.790	16.560	16.640	16.143	11,063,774
2022-06-17	16.380	16.630	16.280	16.620	16.123	11,322,512
2022-06-16	16.510	16.740	16.360	16.410	15.920	10,615,440
2022-06-15	16.170	16.760	16.140	16.500	16.007	20,469,485
2022-06-14	15.900	16.150	15.650	16.130	15.648	11,459,407
2022-06-13	16.230	16.310	15.900	16.050	15.570	15,951,489
2022-06-10	16.050	16.420	16.030	16.400	15.910	10,838,418
2022-06-09	16.500	16.580	16.120	16.190	15.706	9,351,903
2022-06-08	16.710	16.810	16.340	16.600	16.104	10,363,675
2022-06-07	16.900	16.980	16.600	16.670	16.172	13,064,825
2022-06-06	16.460	17.090	16.400	17.060	16.550	20,016,509
2022-06-02	16.200	16.480	16.120	16.470	15.978	12,940,123
2022-06-01	16.200	16.450	16.110	16.170	15.687	10,452,985
2022-05-31	15.780	16.340	15.600	16.240	15.755	16,232,337
2022-05-30	15.870	15.870	15.700	15.790	15.318	6,236,541
2022-05-27	15.740	15.930	15.570	15.760	15.289	9,579,558
2022-05-26	16.080	16.080	15.600	15.730	15.260	11,141,264
2022-05-25	16.430	16.640	16.350	16.540	15.464	8,862,208
2022-05-24	16.980	17.060	16.480	16.480	15.408	13,178,268
2022-05-23	17.350	17.390	16.880	16.980	15.875	15,186,143
2022-05-20	17.360	17.740	17.110	17.270	16.146	12,942,636
2022-05-19	16.680	17.350	16.620	17.340	16.212	16,960,456
2022-05-18	16.660	16.920	16.560	16.840	15.744	8,400,781
2022-05-17	16.560	16.720	16.460	16.650	15.567	6,666,815
2022-05-16	16.820	16.890	16.590	16.640	15.557	6,817,983
2022-05-13	16.870	16.910	16.670	16.800	15.707	7,009,017
2022-05-12	16.680	16.940	16.610	16.810	15.716	7,733,679
2022-05-11	16.890	17.190	16.710	16.800	15.707	14,835,815
2022-05-10	16.280	16.850	16.200	16.800	15.707	11,861,270
2022-05-09	16.290	16.530	16.280	16.450	15.380	5,678,292

← NewerPage 18 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.