Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	67.050	70.370	66.700	69.250	69.250	56,873,953
2026-04-16	67.320	68.140	66.010	67.560	67.560	53,024,975
2026-04-15	68.500	71.000	66.540	66.900	66.900	93,083,026
2026-04-14	64.500	67.660	63.280	66.820	66.820	79,965,981
2026-04-13	60.360	64.500	60.280	63.470	63.470	66,870,128
2026-04-10	60.140	62.260	59.200	61.210	61.210	60,288,992
2026-04-09	57.810	59.750	57.530	59.200	59.200	41,917,307
2026-04-08	57.000	59.110	56.680	58.980	58.980	68,697,521
2026-04-07	53.360	55.990	53.000	55.200	55.200	59,448,886
2026-04-03	52.040	53.300	52.030	52.500	52.500	39,417,947
2026-04-02	54.140	54.490	51.200	51.630	51.630	62,601,269
2026-04-01	55.550	55.980	54.550	55.100	55.100	33,170,513
2026-03-31	54.600	55.600	53.410	54.170	54.170	32,352,426
2026-03-30	53.450	55.330	53.010	55.100	55.100	30,947,391
2026-03-27	54.660	55.660	53.580	54.750	54.750	37,363,936
2026-03-26	57.880	57.990	55.200	55.410	55.410	47,562,699
2026-03-25	57.650	58.800	57.000	57.800	57.800	41,720,813
2026-03-24	56.800	56.990	55.060	56.880	56.880	40,795,888
2026-03-23	58.400	58.820	55.390	55.850	55.850	61,381,712
2026-03-20	61.000	63.200	60.200	60.220	60.220	52,757,644
2026-03-19	62.000	62.360	60.300	60.600	60.600	41,592,929
2026-03-18	62.230	64.280	61.720	63.500	63.500	44,108,275
2026-03-17	65.900	66.370	61.800	61.880	61.880	48,135,677
2026-03-16	63.750	64.910	61.730	64.390	64.390	46,763,473
2026-03-13	61.790	64.680	61.770	63.440	63.440	44,342,091
2026-03-12	63.060	65.860	61.780	62.760	62.760	38,460,714
2026-03-11	65.000	65.820	63.150	63.500	63.500	40,965,270
2026-03-10	62.400	64.490	62.360	64.410	64.410	54,101,852
2026-03-09	61.380	61.720	58.070	60.920	60.920	56,177,166
2026-03-06	65.500	65.990	63.280	64.000	64.000	39,454,659
2026-03-05	67.350	69.230	65.180	65.980	65.980	50,686,208
2026-03-04	66.630	68.160	65.100	65.870	65.870	43,200,766
2026-03-03	71.400	72.600	67.500	67.640	67.640	65,659,218
2026-03-02	67.020	69.180	67.020	68.450	68.450	38,632,791
2026-02-27	70.500	72.000	68.900	69.110	69.110	50,440,049
2026-02-26	69.310	74.500	67.830	73.000	73.000	74,763,885
2026-02-25	67.900	69.680	67.050	69.200	69.200	43,025,664
2026-02-24	65.550	68.380	65.110	67.630	67.630	47,033,699
2026-02-13	65.010	65.820	64.090	64.250	64.250	31,544,438
2026-02-12	67.230	67.230	64.510	65.820	65.820	38,136,977
2026-02-11	66.010	70.000	66.010	67.220	67.220	54,974,279
2026-02-10	64.980	66.880	64.500	65.550	65.550	35,006,223
2026-02-09	64.500	65.750	64.040	64.890	64.890	37,700,653
2026-02-06	62.760	65.210	61.100	63.040	63.040	40,191,958
2026-02-05	63.600	64.290	63.060	63.480	63.480	21,371,192
2026-02-04	64.520	65.090	62.500	64.360	64.360	35,442,162
2026-02-03	67.670	67.840	63.380	65.860	65.860	48,163,961
2026-02-02	68.260	69.700	66.600	66.860	66.860	31,072,893
2026-01-30	66.630	70.450	65.410	68.950	68.950	48,396,640
2026-01-29	74.110	74.930	68.930	69.400	69.400	50,927,402
2026-01-28	73.280	75.740	72.760	74.520	74.520	48,603,588
2026-01-27	70.250	73.800	68.570	72.790	72.790	46,011,976
2026-01-26	70.700	71.730	70.010	70.480	70.480	35,603,565
2026-01-23	75.100	75.100	70.300	70.740	70.740	50,845,597
2026-01-22	72.120	74.500	71.070	74.100	74.100	67,419,418
2026-01-21	67.500	70.290	67.170	69.230	69.230	41,985,034
2026-01-20	70.000	70.100	67.020	68.000	68.000	38,879,091
2026-01-19	67.670	70.950	66.780	70.000	70.000	41,014,985
2026-01-16	69.010	70.840	67.730	68.970	68.970	44,180,072
2026-01-15	66.020	68.540	65.880	68.340	68.340	39,336,145

← NewerPage 3 of 5 · 241 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.