Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	55.000	57.000	54.040	54.720	54.720	44,144,232
2025-10-17	60.000	60.200	54.290	54.290	54.290	55,660,887
2025-10-16	61.500	62.590	60.160	60.320	60.320	45,654,118
2025-10-15	55.600	62.060	54.810	62.060	62.060	57,754,703
2025-10-14	59.800	61.720	55.820	56.420	56.420	60,079,775
2025-10-13	53.190	60.180	53.190	57.640	57.640	54,594,475
2025-10-10	55.800	58.900	54.650	56.320	56.320	58,768,580
2025-10-09	54.500	57.030	54.300	55.560	55.560	44,501,361
2025-09-30	55.000	55.450	53.310	54.020	54.020	33,628,941
2025-09-29	52.510	54.830	52.510	54.830	54.830	33,994,767
2025-09-26	56.310	56.680	52.980	53.000	53.000	43,039,716
2025-09-25	55.290	58.180	54.800	56.320	56.320	46,672,251
2025-09-24	56.400	58.000	54.980	56.300	56.300	49,404,832
2025-09-23	62.320	62.680	56.400	58.630	58.630	59,555,871
2025-09-22	56.380	59.950	55.230	59.500	59.500	52,831,420
2025-09-19	57.200	57.680	55.400	56.000	56.000	40,139,645
2025-09-18	53.550	58.010	53.080	56.390	56.390	68,554,227
2025-09-17	53.810	54.880	52.000	53.500	53.500	38,917,081
2025-09-16	53.730	56.200	53.450	54.230	54.230	48,471,772
2025-09-15	51.500	54.900	51.070	53.760	53.760	50,630,565
2025-09-12	52.380	54.260	51.910	53.140	53.140	73,359,137
2025-09-11	49.200	52.770	49.200	52.770	52.770	56,974,668
2025-09-10	47.500	49.430	46.540	47.970	47.970	61,808,778
2025-09-09	45.800	47.050	45.110	45.880	45.880	36,551,995
2025-09-08	48.530	49.900	45.550	46.550	46.550	59,454,333
2025-09-05	46.370	49.010	45.550	48.530	48.530	56,982,158
2025-09-04	51.010	52.780	45.890	46.370	46.370	71,991,107
2025-09-03	49.710	51.580	48.650	50.990	50.990	37,729,814
2025-09-02	54.330	55.070	49.380	49.500	49.500	60,759,820
2025-09-01	52.480	54.950	52.300	54.870	54.870	42,022,429
2025-08-29	52.160	53.860	50.970	53.250	53.250	37,485,802
2025-08-28	48.400	52.780	47.610	52.500	52.500	52,017,158
2025-08-27	48.360	50.650	47.880	48.330	48.330	44,847,875
2025-08-26	49.500	50.500	48.000	48.410	48.410	42,053,144
2025-08-25	48.000	50.020	47.370	49.870	49.870	54,376,711
2025-08-22	43.740	48.440	43.740	47.610	47.610	55,736,283
2025-08-21	44.940	45.200	43.330	44.450	44.450	37,492,046
2025-08-20	43.610	44.630	41.760	44.420	44.420	43,544,729
2025-08-19	44.690	46.100	43.890	44.650	44.650	44,901,124
2025-08-18	45.650	46.030	44.250	44.690	44.690	80,591,311
2025-08-15	40.500	44.830	40.400	44.830	44.830	76,578,149
2025-08-14	41.700	41.730	40.290	40.750	40.750	49,007,885
2025-08-13	40.280	42.870	40.120	42.620	42.620	67,477,179
2025-08-12	39.880	40.750	39.820	40.200	40.200	31,856,461
2025-08-11	39.930	40.720	39.810	40.080	40.080	33,062,788
2025-08-08	39.680	40.320	39.240	39.820	39.820	27,955,391
2025-08-07	40.270	40.950	39.060	39.730	39.730	35,299,230
2025-08-06	40.300	41.800	39.980	40.320	40.320	42,021,749
2025-08-05	41.900	41.960	40.190	40.450	40.450	41,381,305
2025-08-04	40.000	41.280	39.420	41.110	41.110	40,215,463
2025-08-01	41.950	42.650	39.940	41.000	41.000	48,145,706
2025-07-31	41.980	43.630	41.980	42.920	42.920	45,227,497
2025-07-30	41.950	42.120	40.660	41.350	41.350	31,868,741
2025-07-29	41.000	42.200	40.460	41.980	41.980	41,943,100
2025-07-28	38.300	41.590	38.140	41.290	41.290	42,604,681
2025-07-25	38.500	38.950	37.500	38.050	38.050	22,968,893
2025-07-24	38.560	39.500	37.960	38.850	38.850	37,116,744
2025-07-23	38.450	38.450	37.230	38.150	38.150	29,929,029
2025-07-22	38.010	39.970	38.000	38.460	38.460	51,133,893
2025-07-21	36.510	38.990	36.220	38.410	38.410	58,261,091

← NewerPage 5 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.