Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	66.560	67.920	65.650	66.840	66.840	40,115,789
2026-01-13	67.960	69.130	65.190	66.000	66.000	48,839,737
2026-01-12	69.400	69.520	66.900	68.070	68.070	55,908,873
2026-01-09	70.000	71.410	67.920	70.620	70.620	43,021,249
2026-01-08	72.300	75.800	70.500	71.440	71.440	42,676,820
2026-01-07	71.010	74.470	69.420	72.400	72.400	45,782,415
2026-01-06	72.700	74.580	71.030	72.050	72.050	41,165,858
2026-01-05	73.500	73.860	70.950	73.250	73.250	43,950,266
2025-12-31	71.590	73.390	70.230	71.410	71.410	30,841,789
2025-12-30	72.440	73.400	70.590	70.760	70.760	39,213,060
2025-12-29	74.560	75.400	71.180	73.200	73.200	48,966,572
2025-12-26	70.680	74.800	69.180	74.500	74.500	56,182,737
2025-12-25	73.000	73.000	68.980	70.680	70.680	52,615,947
2025-12-24	66.730	72.600	64.880	72.600	72.600	51,827,540
2025-12-23	65.580	67.170	65.090	66.000	66.000	35,784,877
2025-12-22	61.000	66.060	60.990	65.570	65.570	51,016,638
2025-12-19	62.060	62.240	59.610	60.430	60.430	27,294,849
2025-12-18	63.300	63.700	61.150	61.200	61.200	36,675,734
2025-12-17	61.510	65.000	60.900	64.990	64.990	48,670,132
2025-12-16	58.880	62.880	58.630	61.510	61.510	53,627,939
2025-12-15	59.170	61.000	58.900	59.120	59.120	23,906,840
2025-12-12	61.310	61.610	58.350	61.000	61.000	40,155,171
2025-12-11	61.910	63.810	60.830	61.910	61.910	35,710,524
2025-12-10	63.180	63.500	59.720	61.900	61.900	39,548,109
2025-12-09	59.780	65.010	59.490	63.870	63.870	59,770,032
2025-12-08	57.050	60.760	56.980	59.450	59.450	45,091,410
2025-12-05	57.100	57.840	55.400	57.260	57.260	26,625,045
2025-12-04	57.560	58.310	55.640	57.200	57.200	32,636,810
2025-12-03	58.900	60.150	57.660	57.920	57.920	26,085,855
2025-12-02	58.800	60.250	57.930	58.770	58.770	29,932,135
2025-12-01	57.740	59.380	55.850	58.790	58.790	36,773,527
2025-11-28	57.390	58.900	57.000	57.680	57.680	26,416,215
2025-11-27	57.500	61.500	57.300	57.850	57.850	50,311,172
2025-11-26	54.400	58.200	54.170	57.200	57.200	50,160,233
2025-11-25	53.280	57.100	53.280	55.340	55.340	47,711,062
2025-11-24	53.270	54.240	51.700	52.670	52.670	31,446,500
2025-11-21	54.190	55.200	53.010	53.110	53.110	30,642,867
2025-11-20	57.990	58.200	55.720	55.950	55.950	31,629,906
2025-11-19	56.020	56.640	55.090	55.800	55.800	23,113,046
2025-11-18	56.200	57.980	55.620	56.250	56.250	29,798,101
2025-11-17	57.280	58.750	56.070	56.700	56.700	29,549,802
2025-11-14	56.880	57.800	56.190	56.820	56.820	25,595,978
2025-11-13	58.000	59.170	56.880	58.380	58.380	31,032,935
2025-11-12	57.520	58.870	56.880	57.860	57.860	41,193,284
2025-11-11	60.860	60.880	58.050	58.650	58.650	37,674,298
2025-11-10	62.550	63.550	57.500	59.990	59.990	68,618,036
2025-11-07	63.600	63.850	61.170	62.550	62.550	32,651,912
2025-11-06	64.180	64.760	61.770	64.400	64.400	43,451,158
2025-11-05	60.910	63.850	60.120	63.280	63.280	34,552,058
2025-11-04	61.720	65.450	61.720	63.080	63.080	50,331,521
2025-11-03	63.340	64.270	61.500	63.680	63.680	49,331,551
2025-10-31	69.900	70.500	63.800	64.300	64.300	60,475,705
2025-10-30	69.350	71.990	67.000	69.500	69.500	56,907,206
2025-10-29	69.210	71.460	67.900	69.320	69.320	59,792,270
2025-10-28	64.050	69.730	64.000	67.390	67.390	73,538,891
2025-10-27	59.610	64.350	59.080	64.350	64.350	72,686,258
2025-10-24	58.900	59.370	54.710	58.500	58.500	60,249,935
2025-10-23	57.950	58.980	55.080	55.700	55.700	31,220,267
2025-10-22	57.020	60.660	57.020	58.550	58.550	37,400,779
2025-10-21	54.720	59.710	54.110	59.020	59.020	50,193,872

← NewerPage 4 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.