Shengyi Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.810	20.170	19.700	19.830	19.830	24,558,673
2024-10-23	19.840	20.480	19.590	19.990	19.990	41,220,965
2024-10-22	19.960	20.070	19.410	19.850	19.850	31,905,571
2024-10-21	19.830	20.290	19.260	19.790	19.790	57,176,390
2024-10-18	18.570	19.920	18.570	19.510	19.510	49,750,065
2024-10-17	18.900	19.120	18.620	18.690	18.690	21,705,751
2024-10-16	18.870	19.100	18.530	18.720	18.720	26,509,797
2024-10-15	19.590	19.800	19.100	19.150	19.150	36,988,688
2024-10-14	19.020	19.680	18.680	19.660	19.660	30,751,954
2024-10-11	20.100	20.100	18.850	19.150	19.150	33,356,080
2024-10-10	20.490	20.990	19.840	20.070	20.070	40,041,965
2024-10-09	21.500	21.730	20.280	20.380	20.380	55,427,501
2024-10-08	22.920	22.920	21.000	22.350	22.350	75,527,248
2024-09-30	20.000	20.950	19.570	20.840	20.840	52,717,485
2024-09-27	18.300	19.200	18.280	19.190	19.190	20,446,414
2024-09-26	17.490	18.070	17.250	18.070	18.070	33,813,865
2024-09-25	17.700	18.170	17.490	17.540	17.540	36,173,134
2024-09-24	16.690	17.670	16.690	17.560	17.560	27,212,056
2024-09-23	16.800	17.210	16.610	16.730	16.730	16,240,191
2024-09-20	16.600	16.970	16.470	16.880	16.880	23,863,798
2024-09-19	16.900	16.970	16.490	16.640	16.640	20,150,295
2024-09-18	17.000	17.070	16.640	16.750	16.750	12,480,419
2024-09-13	16.930	17.480	16.860	17.080	17.080	13,962,471
2024-09-12	17.490	17.610	16.920	16.920	16.920	14,688,932
2024-09-11	17.380	17.520	17.080	17.180	17.180	10,326,320
2024-09-10	17.100	17.500	16.950	17.410	17.410	18,366,917
2024-09-09	17.180	17.430	16.940	17.100	17.100	14,333,844
2024-09-06	17.800	17.900	17.270	17.310	17.310	13,859,550
2024-09-05	17.460	18.190	17.300	17.830	17.830	24,028,538
2024-09-04	17.250	17.550	16.960	17.420	17.420	15,417,903
2024-09-03	17.300	17.720	17.300	17.620	17.620	21,287,040
2024-09-02	17.700	18.030	17.250	17.350	17.350	21,854,360
2024-08-30	17.520	18.100	17.390	17.630	17.630	30,737,956
2024-08-29	17.500	17.580	16.880	17.390	17.390	26,429,844
2024-08-28	18.040	18.330	17.630	17.700	17.700	18,723,788
2024-08-27	18.010	18.040	17.590	17.690	17.690	12,930,169
2024-08-26	18.200	18.240	17.860	18.060	18.060	8,775,559
2024-08-23	17.930	18.200	17.780	18.140	18.140	14,529,115
2024-08-22	18.350	18.430	17.800	17.980	17.980	20,563,132
2024-08-21	18.150	18.700	18.100	18.490	18.490	16,599,549
2024-08-20	18.470	18.540	18.080	18.180	18.180	11,195,481
2024-08-19	18.460	18.690	18.300	18.380	18.380	12,667,016
2024-08-16	18.630	18.870	18.410	18.450	18.450	16,234,684
2024-08-15	18.660	18.820	18.370	18.500	18.500	15,304,189
2024-08-14	18.900	18.980	18.550	18.700	18.700	14,922,440
2024-08-13	18.430	18.900	18.400	18.820	18.820	14,063,736
2024-08-12	18.500	18.780	18.310	18.430	18.430	14,600,459
2024-08-09	18.400	18.930	18.360	18.650	18.650	18,107,601
2024-08-08	18.190	18.390	17.950	18.240	18.240	12,845,719
2024-08-07	18.280	18.640	18.180	18.410	18.410	12,798,560
2024-08-06	18.290	18.620	18.090	18.400	18.400	21,677,340
2024-08-05	18.610	18.860	18.080	18.100	18.100	24,788,973
2024-08-02	19.200	19.490	18.820	18.870	18.870	24,872,349
2024-08-01	19.700	19.780	19.130	19.570	19.570	30,295,653
2024-07-31	19.270	19.890	18.650	19.550	19.550	40,780,735
2024-07-30	20.230	20.230	19.250	19.290	19.290	30,026,456
2024-07-29	20.820	20.980	20.210	20.240	20.240	19,632,173
2024-07-26	20.630	20.960	20.380	20.590	20.590	23,650,701
2024-07-25	21.190	21.240	20.450	20.750	20.750	25,370,926
2024-07-24	21.590	22.050	21.360	21.470	21.470	19,714,955

← NewerPage 9 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.