Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.830	20.060	19.240	19.550	18.278	25,126,785
2022-01-27	20.260	20.840	19.410	19.720	18.437	38,691,738
2022-01-26	21.160	21.300	20.360	20.560	19.222	31,688,768
2022-01-25	21.500	21.640	21.160	21.160	19.783	17,762,543
2022-01-24	21.580	21.660	21.340	21.580	20.176	11,307,781
2022-01-21	21.990	22.030	21.400	21.660	20.251	20,688,387
2022-01-20	22.240	22.360	21.960	21.980	20.550	18,054,472
2022-01-19	22.590	22.680	22.250	22.260	20.812	14,730,600
2022-01-18	22.590	22.850	22.480	22.630	21.157	17,091,283
2022-01-17	22.200	22.620	22.180	22.520	21.055	17,448,875
2022-01-14	22.190	22.380	22.030	22.260	20.812	13,449,586
2022-01-13	22.690	22.730	22.220	22.240	20.793	18,706,234
2022-01-12	22.730	22.790	22.530	22.690	21.214	14,133,175
2022-01-11	22.800	22.970	22.600	22.650	21.176	17,221,388
2022-01-10	22.560	22.820	22.160	22.820	21.335	24,108,636
2022-01-07	22.660	22.850	22.560	22.570	21.101	18,716,054
2022-01-06	22.660	22.840	22.500	22.700	21.223	22,521,666
2022-01-05	23.210	23.340	22.580	22.770	21.288	24,591,904
2022-01-04	23.650	23.700	23.020	23.260	21.746	23,557,987
2021-12-31	23.710	23.780	23.450	23.550	22.018	15,186,091
2021-12-30	23.120	23.890	23.120	23.610	22.074	28,937,141
2021-12-29	23.380	23.630	23.100	23.120	21.616	19,376,382
2021-12-28	23.300	23.660	23.210	23.410	21.887	19,869,904
2021-12-27	22.920	23.380	22.900	23.250	21.737	15,190,485
2021-12-24	23.160	23.240	22.810	23.050	21.550	20,214,278
2021-12-23	22.770	23.390	22.700	23.190	21.681	28,093,488
2021-12-22	22.550	22.940	22.510	22.740	21.260	17,016,881
2021-12-21	22.370	22.580	22.350	22.500	21.036	10,923,451
2021-12-20	22.580	22.690	22.310	22.370	20.914	13,799,614
2021-12-17	23.110	23.170	22.680	22.710	21.232	18,564,321
2021-12-16	23.200	23.370	23.130	23.170	21.662	12,464,614
2021-12-15	23.500	23.730	23.100	23.140	21.634	21,443,435
2021-12-14	23.430	23.740	23.430	23.500	21.971	18,591,109
2021-12-13	23.290	23.700	23.100	23.700	22.158	31,023,046
2021-12-10	23.240	23.250	23.020	23.160	21.653	20,209,255
2021-12-09	22.950	23.400	22.850	23.320	21.803	27,165,389
2021-12-08	22.680	22.950	22.510	22.940	21.447	24,399,349
2021-12-07	22.650	22.740	22.310	22.620	21.148	18,219,243
2021-12-06	22.800	22.930	22.250	22.450	20.989	37,768,707
2021-12-03	22.900	23.250	22.860	23.080	21.578	22,547,567
2021-12-02	23.300	23.380	22.950	22.980	21.485	21,539,977
2021-12-01	23.500	23.590	23.270	23.420	21.896	19,604,571
2021-11-30	23.520	23.860	23.380	23.600	22.064	23,368,141
2021-11-29	23.750	23.800	23.180	23.330	21.812	34,306,122
2021-11-26	24.180	24.370	23.880	24.090	22.522	23,262,001
2021-11-25	24.510	24.690	24.100	24.210	22.635	24,489,314
2021-11-24	24.800	24.890	24.380	24.510	22.915	28,871,228
2021-11-23	25.070	25.130	24.700	24.930	23.308	32,452,468
2021-11-22	24.710	25.310	24.610	25.150	23.513	38,032,828
2021-11-19	24.700	24.850	24.410	24.780	23.168	32,567,642
2021-11-18	24.690	24.840	24.360	24.650	23.046	33,178,649
2021-11-17	24.140	24.670	24.030	24.640	23.037	38,601,946
2021-11-16	24.510	24.880	24.070	24.100	22.532	44,024,632
2021-11-15	24.080	24.450	23.920	24.400	22.812	37,051,628
2021-11-12	23.730	24.430	23.530	24.100	22.532	38,259,334
2021-11-11	23.520	23.840	23.270	23.730	22.186	30,082,567
2021-11-10	23.480	23.780	23.200	23.550	22.018	31,230,564
2021-11-09	23.390	23.560	22.900	23.420	21.896	31,697,857
2021-11-08	23.900	23.900	23.150	23.390	21.868	29,078,490
2021-11-05	24.100	24.440	23.700	23.850	22.298	42,158,519

← NewerPage 20 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.