Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.260	16.540	16.200	16.440	15.370	8,374,001
2022-05-05	16.680	16.780	16.420	16.600	15.520	13,281,130
2022-04-29	16.430	16.700	16.220	16.680	15.595	16,226,689
2022-04-28	16.200	16.540	16.070	16.250	15.193	12,423,196
2022-04-27	15.090	16.360	15.030	16.290	15.230	15,489,361
2022-04-26	15.600	15.790	15.150	15.200	14.211	11,516,480
2022-04-25	16.350	16.400	15.590	15.600	14.585	13,257,618
2022-04-22	16.520	16.600	16.120	16.590	15.511	9,569,568
2022-04-21	16.650	16.880	16.270	16.390	15.324	9,421,048
2022-04-20	16.730	16.930	16.630	16.720	15.632	8,379,687
2022-04-19	16.800	16.910	16.650	16.720	15.632	12,106,297
2022-04-18	16.210	16.950	16.140	16.890	15.791	17,725,058
2022-04-15	15.880	16.380	15.870	16.300	15.239	13,689,414
2022-04-14	15.950	16.100	15.840	16.010	14.968	8,906,027
2022-04-13	15.890	16.000	15.700	15.840	14.809	7,891,078
2022-04-12	15.490	15.970	15.390	15.970	14.931	13,326,974
2022-04-11	15.970	15.970	15.390	15.450	14.445	16,641,228
2022-04-08	15.900	16.000	15.510	15.970	14.931	14,389,206
2022-04-07	15.950	16.390	15.860	15.900	14.865	19,333,514
2022-04-06	16.130	16.140	15.770	15.960	14.921	17,349,349
2022-04-01	16.070	16.250	15.920	16.110	15.062	12,014,120
2022-03-31	16.500	16.500	16.070	16.120	15.071	16,369,167
2022-03-30	16.350	16.620	16.260	16.590	15.511	14,214,393
2022-03-29	16.680	16.850	16.280	16.350	15.286	8,795,511
2022-03-28	16.590	16.720	16.280	16.660	15.576	10,001,430
2022-03-25	16.840	16.920	16.570	16.700	15.613	8,142,312
2022-03-24	17.000	17.080	16.710	16.770	15.679	11,708,069
2022-03-23	16.900	17.450	16.860	17.080	15.969	17,807,555
2022-03-22	16.890	16.990	16.770	16.880	15.782	8,815,462
2022-03-21	16.820	16.980	16.610	16.910	15.810	14,743,305
2022-03-18	16.580	16.790	16.510	16.700	15.613	13,462,477
2022-03-17	16.730	16.940	16.630	16.720	15.632	17,161,255
2022-03-16	16.230	16.470	15.530	16.420	15.352	20,904,016
2022-03-15	16.800	16.900	15.980	15.990	14.950	21,188,779
2022-03-14	17.270	17.270	16.960	16.980	15.875	13,021,883
2022-03-11	17.030	17.490	16.750	17.430	16.296	23,184,905
2022-03-10	17.500	17.650	17.310	17.380	16.249	18,232,674
2022-03-09	17.600	17.840	16.490	17.190	16.071	23,611,907
2022-03-08	17.910	18.170	17.480	17.580	16.436	19,164,701
2022-03-07	18.960	18.960	17.900	18.020	16.847	25,292,818
2022-03-04	18.920	19.180	18.800	18.970	17.736	13,107,820
2022-03-03	19.300	19.380	18.950	18.970	17.736	25,251,700
2022-03-02	19.360	19.360	19.200	19.290	18.035	11,766,924
2022-03-01	19.380	19.490	19.280	19.440	18.175	14,873,603
2022-02-28	19.630	19.680	19.330	19.430	18.166	12,324,964
2022-02-25	19.680	19.760	19.420	19.480	18.212	11,749,059
2022-02-24	19.670	19.910	19.320	19.540	18.269	22,092,646
2022-02-23	19.330	19.790	19.330	19.750	18.465	16,986,590
2022-02-22	19.460	19.460	19.260	19.310	18.054	13,414,789
2022-02-21	19.430	19.580	19.380	19.580	18.306	15,780,155
2022-02-18	19.240	19.540	18.970	19.510	18.240	22,678,142
2022-02-17	19.630	19.650	19.360	19.390	18.128	19,089,621
2022-02-16	19.880	19.940	19.610	19.690	18.409	9,960,240
2022-02-15	19.540	19.730	19.450	19.710	18.427	11,724,768
2022-02-14	19.650	19.870	19.330	19.440	18.175	14,558,314
2022-02-11	20.000	20.020	19.640	19.690	18.409	18,386,016
2022-02-10	20.030	20.150	19.970	20.080	18.773	15,263,563
2022-02-09	19.870	20.100	19.780	20.030	18.727	18,712,843
2022-02-08	19.600	19.880	19.400	19.860	18.568	16,484,380
2022-02-07	19.890	20.180	19.530	19.600	18.325	20,067,195

← NewerPage 19 of 21 · 1,216 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.