Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	148.00	155.43	144.00	146.99	146.99	71,284,054
2026-07-15	154.01	160.30	151.50	152.43	152.43	94,258,350
2026-07-14	139.97	147.90	139.00	147.90	147.90	80,957,181
2026-07-13	147.90	150.33	134.45	134.45	134.45	80,453,141
2026-07-10	160.00	163.48	149.25	149.39	149.39	63,401,261
2026-07-09	149.98	158.03	144.80	157.40	157.40	64,980,880
2026-07-08	153.85	154.95	145.20	145.46	145.46	45,129,835
2026-07-07	154.19	156.46	146.80	150.77	150.77	48,406,596
2026-07-06	163.00	164.00	149.61	154.27	154.27	60,775,485
2026-07-03	151.94	166.21	145.99	160.78	160.78	77,646,474
2026-07-02	155.00	160.68	150.59	151.95	151.95	71,896,529
2026-07-01	173.40	175.88	163.17	164.80	164.80	66,867,995
2026-06-30	171.00	178.15	168.11	173.40	173.40	67,645,095
2026-06-29	178.50	182.68	162.90	171.16	171.16	74,837,544
2026-06-26	182.00	182.30	171.69	178.50	178.50	71,476,966
2026-06-25	179.90	188.00	175.18	187.20	187.20	71,549,893
2026-06-24	167.90	179.38	167.00	177.30	177.30	77,821,650
2026-06-23	179.00	180.00	166.53	167.87	167.87	99,823,757
2026-06-22	186.60	191.88	177.54	184.50	184.50	94,529,355
2026-06-18	178.50	187.35	176.73	183.87	183.87	79,876,982
2026-06-17	180.00	191.00	176.00	180.15	180.15	115,560,830
2026-06-16	176.00	183.05	174.80	179.40	179.40	91,898,441
2026-06-15	159.11	166.41	153.55	166.41	166.41	54,034,567
2026-06-12	155.98	162.62	150.11	151.28	151.28	96,370,472
2026-06-11	146.95	153.50	143.11	149.73	149.73	84,004,127
2026-06-10	147.00	154.50	144.64	146.90	146.90	95,919,448
2026-06-09	138.99	147.47	136.86	147.47	147.47	69,298,936
2026-06-08	126.00	140.36	126.00	134.06	134.06	75,756,145
2026-06-05	140.00	145.16	136.38	137.36	137.36	72,627,828
2026-06-04	137.00	147.80	135.11	143.96	143.16	85,014,382
2026-06-03	137.80	147.49	135.02	141.09	140.31	109,730,024
2026-06-02	133.21	144.33	128.67	141.07	140.29	108,331,795
2026-06-01	140.62	147.90	132.30	135.63	134.88	115,518,912
2026-05-29	135.64	145.55	133.88	140.62	140.62	100,840,530
2026-05-28	132.77	137.70	125.51	135.64	135.64	102,669,361
2026-05-27	133.00	140.00	128.99	131.76	131.76	110,299,850
2026-05-26	115.68	128.17	115.60	128.17	128.17	78,178,524
2026-05-25	114.00	117.81	110.35	116.52	116.52	79,441,086
2026-05-22	102.10	108.01	102.00	108.01	108.01	66,889,947
2026-05-21	102.15	107.50	97.660	98.190	98.190	72,670,693
2026-05-20	99.510	102.37	97.970	100.56	100.56	52,046,429
2026-05-19	97.850	101.87	94.020	100.78	100.78	81,149,019
2026-05-18	90.230	98.950	90.230	98.950	98.950	75,325,987
2026-05-15	93.380	93.840	87.650	89.950	89.950	59,825,100
2026-05-14	98.110	100.50	93.100	93.320	93.320	93,458,994
2026-05-13	85.020	94.180	85.020	94.180	94.180	71,590,997
2026-05-12	83.700	86.330	82.500	85.620	85.620	50,873,633
2026-05-11	82.620	84.280	81.000	83.660	83.660	48,048,727
2026-05-08	80.530	84.150	80.100	82.000	82.000	38,032,234
2026-05-07	82.420	83.000	80.000	82.000	82.000	45,102,107
2026-05-06	78.800	82.770	78.800	80.810	80.810	60,316,719
2026-04-30	79.000	80.450	76.320	76.510	76.510	46,891,324
2026-04-29	76.660	80.870	75.980	78.000	78.000	73,641,023
2026-04-28	77.340	78.100	74.090	76.620	76.620	62,563,826
2026-04-27	74.000	77.630	74.000	76.670	76.670	55,787,247
2026-04-24	74.200	75.700	71.550	72.630	72.630	57,444,807
2026-04-23	76.010	78.500	73.510	74.950	74.950	72,571,409
2026-04-22	72.540	76.440	72.000	76.000	76.000	67,866,718
2026-04-21	69.510	74.000	69.070	72.550	72.550	73,539,065
2026-04-20	69.280	71.490	68.740	69.800	69.800	56,412,671

← NewerPage 2 of 21 · 1,214 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.