Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	60.080	60.540	59.810	60.100	38.835	132,663
2024-04-24	58.960	60.070	58.960	60.070	38.815	174,237
2024-04-23	59.690	59.900	58.970	59.430	38.402	140,822
2024-04-22	60.480	60.480	59.540	59.690	38.570	203,742
2024-04-19	60.120	61.550	59.800	60.480	39.080	276,364
2024-04-18	60.000	60.500	59.530	60.030	38.789	206,864
2024-04-17	56.060	60.980	56.060	60.210	38.906	504,347
2024-04-16	57.510	58.260	55.480	56.030	36.205	239,735
2024-04-15	58.600	59.240	57.320	57.790	37.342	264,184
2024-04-12	58.810	59.580	58.810	58.920	38.072	90,727
2024-04-11	58.670	59.990	58.670	59.290	38.311	121,991
2024-04-10	60.800	61.000	58.730	58.850	38.027	204,458
2024-04-09	59.310	60.200	59.260	60.200	38.899	147,747
2024-04-08	60.750	60.750	59.200	59.310	38.324	191,531
2024-04-03	61.310	61.310	60.720	60.960	39.390	149,412
2024-04-02	61.740	61.750	61.010	61.090	39.474	172,490
2024-04-01	60.970	61.660	60.670	61.480	39.726	276,365
2024-03-29	59.510	60.760	59.510	60.620	39.171	121,753
2024-03-28	58.260	60.500	58.130	59.850	38.673	322,464
2024-03-27	59.390	59.580	58.390	58.410	37.743	236,595
2024-03-26	59.310	59.790	58.800	59.420	38.395	258,184
2024-03-25	60.590	60.870	59.600	59.650	38.544	344,955
2024-03-22	61.540	61.650	60.620	60.940	39.377	306,883
2024-03-21	62.160	62.360	61.170	61.560	39.778	377,252
2024-03-20	61.700	62.150	61.500	62.070	40.108	243,539
2024-03-19	62.320	62.730	62.030	62.050	40.095	373,334
2024-03-18	61.340	62.400	61.200	62.380	40.308	400,104
2024-03-15	60.750	61.360	60.500	61.230	39.565	201,497
2024-03-14	61.870	62.300	60.310	60.830	39.306	275,807
2024-03-13	62.180	62.180	61.520	61.840	39.959	298,743
2024-03-12	61.900	62.680	61.200	62.110	40.133	445,574
2024-03-11	60.180	61.520	60.060	61.480	39.726	435,854
2024-03-08	59.820	60.320	59.510	60.140	38.860	206,140
2024-03-07	59.580	61.000	59.510	59.820	38.654	318,617
2024-03-06	59.230	60.680	59.230	59.940	38.731	224,552
2024-03-05	60.050	61.000	59.500	59.520	38.460	308,258
2024-03-04	61.360	61.360	60.000	60.590	39.151	412,960
2024-03-01	60.860	61.970	60.600	61.360	39.649	355,801
2024-02-29	59.060	60.960	59.000	60.850	39.319	477,129
2024-02-28	62.590	63.690	59.560	59.560	38.486	845,012
2024-02-27	61.870	62.780	61.000	62.590	40.444	689,828
2024-02-26	60.100	62.820	60.050	61.700	39.868	1,071,815
2024-02-23	59.080	59.830	58.750	59.510	38.453	388,987
2024-02-22	58.220	59.340	58.220	59.080	38.175	378,574
2024-02-21	57.300	59.550	57.010	58.730	37.949	601,373
2024-02-20	57.520	58.000	56.830	57.860	37.387	200,207
2024-02-19	56.960	58.360	56.300	57.670	37.264	424,009
2024-02-08	53.320	56.960	53.320	56.620	36.586	543,399
2024-02-07	54.300	55.480	53.010	53.160	34.350	474,970
2024-02-06	51.810	55.220	50.320	54.330	35.106	416,440
2024-02-05	57.500	57.500	51.810	52.000	33.601	744,949
2024-02-02	60.080	60.860	56.000	57.550	37.187	540,607
2024-02-01	60.180	61.080	59.710	60.110	38.841	249,343
2024-01-31	62.980	63.000	60.100	60.110	38.841	497,959
2024-01-30	63.330	63.990	63.000	63.060	40.747	227,257
2024-01-29	64.990	66.000	64.110	64.200	41.484	254,698
2024-01-26	65.000	65.560	64.470	64.520	41.691	261,192
2024-01-25	63.980	65.500	63.140	65.450	42.292	291,444
2024-01-24	64.800	64.800	62.440	64.300	41.548	335,959
2024-01-23	64.180	64.800	64.010	64.440	41.639	187,611

← NewerPage 11 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.