Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	53.800	54.000	52.600	52.750	35.034	118,731
2024-07-23	54.900	55.480	53.540	53.560	35.572	91,119
2024-07-22	54.190	54.830	54.190	54.680	36.315	35,877
2024-07-19	53.810	54.860	53.810	54.780	36.382	106,954
2024-07-18	53.600	54.450	53.200	54.260	36.037	91,154
2024-07-17	53.740	53.900	53.580	53.690	35.658	37,267
2024-07-16	53.420	54.050	53.220	53.740	35.691	36,299
2024-07-15	54.210	54.250	53.600	53.620	35.612	54,885
2024-07-12	54.390	54.480	54.060	54.280	36.050	31,099
2024-07-11	54.490	54.700	54.110	54.280	36.050	97,473
2024-07-10	52.400	53.740	52.400	53.450	35.499	50,852
2024-07-09	52.990	53.860	52.280	53.760	35.705	101,391
2024-07-08	53.330	53.550	52.680	53.000	35.200	70,761
2024-07-05	53.790	53.790	53.790	53.790	35.724	0
2024-07-04	54.890	55.300	53.600	53.790	35.724	206,632
2024-07-03	55.420	55.780	54.840	55.000	36.528	165,114
2024-07-02	55.890	56.200	55.520	55.610	36.933	46,956
2024-07-01	55.660	56.290	55.400	55.860	37.099	109,693
2024-06-28	58.480	58.480	56.210	56.230	37.345	170,209
2024-06-27	56.890	56.890	56.060	56.200	37.325	71,312
2024-06-26	56.000	56.800	55.620	56.710	37.664	88,086
2024-06-25	55.890	56.560	55.630	56.000	37.192	83,985
2024-06-24	56.750	57.240	56.000	56.030	37.212	182,884
2024-06-21	56.650	56.950	56.050	56.550	37.557	95,160
2024-06-20	56.870	57.740	56.500	56.800	37.723	165,563
2024-06-19	59.050	59.200	58.160	58.450	37.768	199,767
2024-06-18	58.880	59.100	58.630	58.990	38.117	132,048
2024-06-17	59.800	59.800	58.590	58.880	38.046	93,865
2024-06-14	60.050	60.050	58.210	58.950	38.092	307,091
2024-06-13	58.890	61.950	58.450	60.090	38.828	452,936
2024-06-12	57.990	59.300	57.990	58.890	38.053	107,028
2024-06-11	57.460	58.470	57.000	58.330	37.691	101,672
2024-06-07	57.220	58.030	57.080	57.480	37.142	108,084
2024-06-06	58.010	58.420	57.060	57.220	36.974	172,545
2024-06-05	58.500	58.810	58.000	58.000	37.478	127,830
2024-06-04	58.810	59.320	58.320	58.470	37.781	102,497
2024-06-03	59.580	60.450	58.530	58.850	38.027	182,908
2024-05-31	58.900	59.660	58.900	59.570	38.492	107,940
2024-05-30	59.200	59.310	58.800	58.900	38.059	115,115
2024-05-29	59.290	59.490	59.150	59.290	38.311	64,822
2024-05-28	59.660	59.690	59.170	59.290	38.311	76,068
2024-05-27	60.030	60.550	58.850	59.480	38.434	260,543
2024-05-24	60.980	61.270	60.300	60.350	38.996	116,449
2024-05-23	61.380	61.520	60.890	61.000	39.416	233,558
2024-05-22	60.810	61.430	60.270	61.320	39.623	226,284
2024-05-21	60.270	60.650	60.090	60.270	38.944	76,152
2024-05-20	60.370	60.930	60.370	60.580	39.145	94,940
2024-05-17	60.070	60.480	60.000	60.380	39.016	172,625
2024-05-16	60.750	60.910	60.210	60.350	38.996	112,563
2024-05-15	60.510	60.950	60.300	60.480	39.080	86,789
2024-05-14	60.500	60.970	60.330	60.670	39.203	134,454
2024-05-13	61.290	61.290	60.570	60.710	39.229	159,482
2024-05-10	61.830	61.830	61.150	61.400	39.675	197,262
2024-05-09	61.350	61.940	61.350	61.830	39.952	159,413
2024-05-08	61.510	61.550	61.020	61.470	39.720	202,132
2024-05-07	61.190	61.780	61.000	61.510	39.746	197,749
2024-05-06	61.550	61.970	61.360	61.520	39.752	266,733
2024-04-30	62.000	62.600	61.010	61.190	39.539	551,558
2024-04-29	60.800	62.750	60.110	62.720	40.528	542,900
2024-04-26	59.950	60.980	59.810	60.880	39.339	214,385

← NewerPage 10 of 14 · 816 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1030 CNY
2026-07-01	1.2108 CNY
2025-10-24	0.1250 CNY
2025-06-24	1.0720 CNY
2024-10-10	0.2620 CNY
2024-06-20	1.5824 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.