Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	24.610	27.450	24.600	27.450	27.450	75,717,571
2025-01-16	25.190	25.370	24.680	24.950	24.950	23,537,036
2025-01-15	25.220	25.450	24.740	24.950	24.950	22,397,365
2025-01-14	24.660	25.560	24.350	25.450	25.450	29,338,226
2025-01-13	25.020	25.700	24.500	24.660	24.660	27,821,498
2025-01-10	26.040	26.040	25.190	25.430	25.430	53,171,028
2025-01-09	24.720	26.700	24.680	26.180	26.180	84,148,464
2025-01-08	23.500	24.480	23.300	24.270	24.270	26,905,245
2025-01-07	22.690	23.780	22.600	23.640	23.640	30,888,893
2025-01-06	22.780	23.080	22.430	22.650	22.650	20,110,842
2025-01-03	23.500	23.750	22.650	22.820	22.820	25,586,676
2025-01-02	23.990	24.380	23.270	23.470	23.470	30,234,008
2024-12-31	25.180	25.220	23.800	24.050	24.050	37,215,880
2024-12-30	25.210	25.580	24.950	25.120	25.120	25,983,039
2024-12-27	25.700	25.970	25.250	25.400	25.400	25,250,500
2024-12-26	24.260	25.960	23.900	25.820	25.820	39,299,778
2024-12-25	24.100	24.560	24.060	24.360	24.360	17,577,591
2024-12-24	24.210	24.290	23.700	24.160	24.160	21,889,549
2024-12-23	24.620	25.100	24.050	24.100	24.100	25,102,833
2024-12-20	24.530	25.160	24.300	24.740	24.740	29,327,046
2024-12-19	24.090	24.820	24.010	24.690	24.690	26,738,295
2024-12-18	24.650	24.900	23.880	24.450	24.450	32,170,723
2024-12-17	23.650	24.950	23.400	24.530	24.530	62,429,665
2024-12-16	22.400	23.800	22.320	23.600	23.600	55,148,252
2024-12-13	22.580	23.050	22.250	22.290	22.290	18,705,870
2024-12-12	22.590	23.050	22.440	22.740	22.740	21,489,997
2024-12-11	22.700	22.940	22.360	22.580	22.580	23,602,430
2024-12-10	22.650	23.050	21.800	22.820	22.820	46,170,630
2024-12-09	22.470	22.880	21.940	22.170	22.170	28,277,537
2024-12-06	21.840	22.980	21.840	22.760	22.760	65,268,278
2024-12-05	21.180	21.400	21.080	21.120	21.120	12,634,959
2024-12-04	21.300	21.440	21.000	21.200	21.200	15,010,286
2024-12-03	21.270	21.690	21.080	21.240	21.240	16,680,721
2024-12-02	21.070	21.550	21.010	21.260	21.260	20,676,624
2024-11-29	21.010	21.370	20.880	21.060	21.060	23,006,389
2024-11-28	21.100	21.250	20.880	21.060	21.060	13,489,477
2024-11-27	20.510	21.140	20.190	21.130	21.130	19,409,162
2024-11-26	20.350	20.800	20.350	20.570	20.570	16,471,859
2024-11-25	20.720	20.820	20.180	20.400	20.400	24,283,152
2024-11-22	21.250	21.480	20.680	20.720	20.720	18,111,653
2024-11-21	21.210	21.540	21.030	21.280	21.280	17,440,811
2024-11-20	20.890	21.310	20.690	21.210	21.210	20,961,319
2024-11-19	20.720	20.990	20.440	20.890	20.890	13,912,722
2024-11-18	20.980	21.330	20.470	20.710	20.710	20,544,847
2024-11-15	21.280	21.540	20.860	20.900	20.900	21,666,440
2024-11-14	21.870	22.070	21.190	21.300	21.300	23,798,012
2024-11-13	21.990	22.520	21.690	22.170	22.170	31,925,568
2024-11-12	22.660	22.680	22.050	22.280	22.280	33,073,211
2024-11-11	22.020	22.810	21.940	22.660	22.660	42,011,795
2024-11-08	22.210	22.800	22.060	22.120	22.120	31,969,846
2024-11-07	21.900	22.580	21.750	22.200	22.200	38,052,172
2024-11-06	22.710	22.880	21.700	21.890	21.890	48,625,611
2024-11-05	21.300	22.850	21.130	22.630	22.630	68,489,459
2024-11-04	21.190	21.980	21.020	21.300	21.300	51,985,115
2024-11-01	20.380	21.490	20.290	21.240	21.240	75,556,004
2024-10-31	20.080	20.720	19.740	20.560	20.560	44,239,919
2024-10-30	20.420	20.600	19.850	20.160	20.160	39,943,313
2024-10-29	19.900	20.820	19.720	20.360	20.360	66,426,199
2024-10-28	19.980	19.990	19.280	19.720	19.720	32,149,003
2024-10-25	19.900	20.110	19.700	19.970	19.970	26,473,071

← NewerPage 8 of 21 · 1,215 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.