Shengyi Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.00 | 118.77 | 112.66 | 114.60 | 114.60 | 39,850,098 |
| 2026-10-15 | 115.00 | 119.08 | 113.20 | 114.61 | 114.61 | 51,231,095 |
| 2026-10-14 | 122.20 | 126.66 | 119.00 | 119.63 | 119.63 | 45,553,935 |
| 2026-10-13 | 113.76 | 124.00 | 112.30 | 122.54 | 122.54 | 58,564,022 |
| 2026-10-12 | 122.01 | 126.28 | 119.62 | 120.00 | 120.00 | 44,075,756 |
| 2026-10-09 | 126.70 | 127.04 | 118.68 | 124.14 | 124.14 | 69,157,220 |
| 2026-10-08 | 131.01 | 140.00 | 130.07 | 131.86 | 131.86 | 72,911,558 |
| 2026-09-30 | 133.90 | 134.33 | 129.13 | 129.96 | 129.96 | 35,375,754 |
| 2026-09-29 | 131.84 | 134.52 | 129.20 | 132.98 | 132.98 | 36,502,950 |
| 2026-09-28 | 136.00 | 138.50 | 130.00 | 131.95 | 131.95 | 45,706,868 |
| 2026-09-24 | 142.60 | 142.60 | 137.00 | 137.33 | 137.33 | 43,602,307 |
| 2026-09-23 | 143.00 | 146.00 | 142.02 | 143.56 | 143.56 | 41,642,723 |
| 2026-09-22 | 149.50 | 149.94 | 142.62 | 143.45 | 143.45 | 60,702,823 |
| 2026-09-21 | 145.00 | 149.99 | 143.61 | 146.27 | 146.27 | 67,053,393 |
| 2026-09-18 | 149.00 | 149.60 | 139.40 | 143.93 | 143.93 | 87,513,863 |
| 2026-09-17 | 153.00 | 157.27 | 145.00 | 146.03 | 146.03 | 85,045,600 |
| 2026-09-16 | 151.00 | 157.50 | 147.33 | 154.48 | 154.48 | 64,550,860 |
| 2026-09-15 | 146.00 | 156.93 | 145.99 | 150.25 | 150.25 | 81,245,560 |
| 2026-09-14 | 144.55 | 149.88 | 141.10 | 146.00 | 146.00 | 54,672,025 |
| 2026-09-11 | 143.55 | 150.30 | 138.43 | 148.43 | 148.43 | 79,621,052 |
| 2026-09-10 | 145.02 | 151.30 | 145.00 | 146.96 | 146.96 | 58,353,960 |
| 2026-09-09 | 147.90 | 151.88 | 146.51 | 148.16 | 148.16 | 58,997,034 |
| 2026-09-08 | 149.00 | 151.25 | 145.50 | 146.28 | 146.28 | 69,034,361 |
| 2026-09-07 | 140.25 | 149.25 | 139.80 | 148.15 | 148.15 | 83,935,644 |
| 2026-09-04 | 145.20 | 147.80 | 135.47 | 137.50 | 137.50 | 67,020,788 |
| 2026-09-03 | 148.88 | 149.38 | 139.01 | 143.19 | 143.19 | 63,589,695 |
| 2026-09-02 | 139.00 | 149.23 | 138.99 | 144.98 | 144.98 | 65,588,208 |
| 2026-09-01 | 152.00 | 152.41 | 143.70 | 144.42 | 144.42 | 78,920,576 |
| 2026-08-31 | 141.00 | 157.28 | 141.00 | 153.40 | 153.40 | 103,887,382 |
| 2026-08-28 | 140.01 | 151.79 | 138.41 | 145.65 | 145.65 | 98,707,824 |
| 2026-08-27 | 133.98 | 143.01 | 133.07 | 140.97 | 140.97 | 103,174,774 |
| 2026-08-26 | 130.70 | 131.99 | 124.00 | 130.01 | 130.01 | 58,691,782 |
| 2026-08-25 | 124.00 | 132.00 | 122.05 | 129.00 | 129.00 | 63,533,958 |
| 2026-08-24 | 132.83 | 134.00 | 122.30 | 126.30 | 126.30 | 63,765,833 |
| 2026-08-21 | 126.03 | 134.86 | 124.88 | 132.80 | 132.80 | 66,475,836 |
| 2026-08-20 | 128.19 | 131.19 | 124.16 | 126.28 | 126.28 | 59,615,232 |
| 2026-08-19 | 132.00 | 134.44 | 125.47 | 125.47 | 125.47 | 78,292,528 |
| 2026-08-18 | 144.00 | 145.47 | 137.45 | 139.41 | 139.41 | 73,620,131 |
| 2026-08-17 | 145.90 | 147.47 | 140.51 | 144.49 | 144.49 | 76,221,739 |
| 2026-08-14 | 144.00 | 146.30 | 139.70 | 143.21 | 143.21 | 67,303,727 |
| 2026-08-13 | 146.08 | 151.90 | 141.63 | 141.74 | 141.74 | 82,422,723 |
| 2026-08-12 | 136.95 | 145.55 | 135.64 | 143.23 | 143.23 | 76,484,145 |
| 2026-08-11 | 135.80 | 140.58 | 133.66 | 135.30 | 135.30 | 58,791,513 |
| 2026-08-10 | 141.98 | 143.48 | 134.39 | 138.57 | 138.57 | 94,216,175 |
| 2026-08-07 | 131.00 | 139.98 | 130.98 | 139.98 | 139.98 | 78,308,513 |
| 2026-08-06 | 120.00 | 130.99 | 119.50 | 127.25 | 127.25 | 76,058,820 |
| 2026-08-05 | 110.00 | 123.45 | 110.00 | 122.79 | 122.79 | 89,347,125 |
| 2026-08-04 | 105.00 | 112.23 | 103.50 | 112.23 | 112.23 | 60,987,470 |
| 2026-08-03 | 102.01 | 105.88 | 99.880 | 102.03 | 102.03 | 53,205,267 |
| 2026-07-31 | 110.09 | 110.09 | 105.44 | 105.64 | 105.64 | 80,842,310 |
| 2026-07-30 | 105.00 | 108.83 | 97.510 | 100.08 | 100.08 | 81,098,342 |
| 2026-07-29 | 111.88 | 112.70 | 102.60 | 108.18 | 108.18 | 88,796,349 |
| 2026-07-28 | 119.42 | 121.00 | 113.39 | 113.39 | 113.39 | 48,057,422 |
| 2026-07-27 | 120.00 | 125.99 | 114.66 | 125.99 | 125.99 | 57,520,985 |
| 2026-07-24 | 123.81 | 123.99 | 117.99 | 118.71 | 118.71 | 60,458,645 |
| 2026-07-23 | 129.00 | 134.21 | 123.80 | 125.10 | 125.10 | 60,998,740 |
| 2026-07-22 | 135.67 | 140.19 | 124.06 | 126.00 | 126.00 | 82,385,680 |
| 2026-07-21 | 129.32 | 135.67 | 117.50 | 135.67 | 135.67 | 89,821,844 |
| 2026-07-20 | 136.00 | 136.00 | 119.06 | 123.34 | 123.34 | 94,539,176 |
Page 1 of 1 · 59 trading days
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.