Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	36.510	38.990	36.220	38.410	38.410	58,261,091
2025-07-18	37.600	37.800	36.010	36.500	36.500	40,420,669
2025-07-17	34.650	37.650	34.610	37.460	37.460	57,781,395
2025-07-16	35.690	35.850	34.580	34.900	34.900	36,245,111
2025-07-15	34.550	35.890	34.310	35.700	35.700	66,461,617
2025-07-14	32.450	33.110	32.350	32.910	32.910	28,679,037
2025-07-11	33.800	33.900	32.460	32.530	32.530	39,846,806
2025-07-10	33.380	34.400	32.610	34.150	34.150	50,827,810
2025-07-09	33.000	33.470	32.420	32.830	32.830	44,052,566
2025-07-08	30.180	32.320	30.170	32.050	32.050	41,750,288
2025-07-07	30.750	31.870	30.150	30.250	30.250	33,787,480
2025-07-04	29.580	31.500	29.580	31.000	31.000	52,028,650
2025-07-03	28.680	29.950	28.670	29.870	29.870	31,244,592
2025-07-02	30.150	30.150	28.350	28.990	28.990	43,551,555
2025-07-01	30.000	30.540	29.670	30.500	30.500	23,555,624
2025-06-30	30.300	30.360	29.700	30.150	30.150	24,491,935
2025-06-27	29.480	30.290	29.400	30.150	30.150	24,218,109
2025-06-26	29.660	30.300	29.410	29.500	29.500	27,833,881
2025-06-25	29.040	29.460	28.830	29.360	29.360	24,016,681
2025-06-24	28.990	29.290	28.430	28.880	28.880	26,971,778
2025-06-23	28.680	29.500	28.310	28.770	28.770	27,669,427
2025-06-20	29.220	29.390	28.560	28.900	28.900	23,378,353
2025-06-19	29.800	30.050	29.030	29.180	29.180	27,108,197
2025-06-18	28.010	30.290	28.000	29.750	29.750	57,013,180
2025-06-17	28.800	28.800	27.890	28.030	28.030	17,807,549
2025-06-16	27.990	29.200	27.990	28.600	28.600	28,544,896
2025-06-13	28.040	28.700	27.880	28.000	28.000	19,360,452
2025-06-12	28.020	28.480	27.950	28.150	28.150	20,887,671
2025-06-11	27.140	28.780	27.140	28.070	28.070	31,613,924
2025-06-10	27.600	27.600	26.900	27.150	27.150	19,689,030
2025-06-09	28.200	28.400	27.660	27.750	27.750	21,458,260
2025-06-06	28.280	28.500	27.900	28.250	28.250	19,314,243
2025-06-05	27.160	28.850	26.960	28.380	28.380	40,129,895
2025-06-04	26.000	27.350	26.000	27.300	27.300	29,523,823
2025-06-03	26.200	26.360	25.810	25.830	25.830	14,716,185
2025-05-30	26.360	26.520	26.010	26.200	26.200	16,275,628
2025-05-29	26.200	27.230	26.200	26.740	26.740	27,918,841
2025-05-28	25.660	26.030	25.460	25.740	25.740	14,636,041
2025-05-27	26.220	26.250	25.090	25.490	25.490	23,145,241
2025-05-26	26.290	26.600	25.900	26.330	26.330	13,063,629
2025-05-23	26.000	26.510	25.980	26.040	26.040	15,557,500
2025-05-22	27.000	27.370	26.830	27.110	27.110	11,875,334
2025-05-21	26.760	27.190	26.540	27.120	27.120	16,426,939
2025-05-20	26.910	27.380	26.650	26.910	26.910	16,364,600
2025-05-19	27.320	27.330	26.520	26.880	26.880	19,633,632
2025-05-16	27.270	28.000	27.110	27.320	27.320	24,932,893
2025-05-15	27.640	28.410	27.100	27.810	27.810	39,553,013
2025-05-14	27.000	28.810	27.000	27.780	27.780	58,524,295
2025-05-13	26.490	27.250	26.140	26.200	26.200	37,280,874
2025-05-12	25.880	26.240	25.660	26.080	26.080	23,253,825
2025-05-09	26.080	26.100	25.180	25.330	25.330	21,693,231
2025-05-08	25.270	26.350	25.220	26.150	26.150	34,487,606
2025-05-07	25.770	25.860	25.080	25.210	25.210	25,122,619
2025-05-06	24.570	25.450	24.540	25.440	25.440	31,083,904
2025-04-30	24.260	24.330	23.880	24.290	24.290	18,519,267
2025-04-29	24.260	24.800	23.970	24.110	24.110	24,800,528
2025-04-28	23.620	24.120	23.600	23.960	23.960	16,433,484
2025-04-25	23.450	24.460	23.400	23.760	23.760	26,976,071
2025-04-24	23.790	23.940	23.320	23.380	23.380	11,335,720
2025-04-23	23.790	24.130	23.510	23.800	23.800	27,721,657

← NewerPage 6 of 21 · 1,213 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.