Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	71.440	73.680	71.090	73.200	47.299	426,633
2023-10-26	73.000	73.000	70.500	71.710	46.337	447,659
2023-10-25	73.400	73.730	72.900	73.090	47.228	226,500
2023-10-24	72.300	73.670	72.030	73.110	47.241	195,571
2023-10-23	74.890	75.300	72.010	72.070	46.569	353,325
2023-10-20	76.040	76.380	74.870	74.940	48.424	370,754
2023-10-19	76.470	76.980	76.010	76.110	49.180	161,793
2023-10-18	78.040	78.040	76.350	76.350	49.335	346,531
2023-10-17	78.150	78.150	77.560	78.040	50.427	127,401
2023-10-16	78.150	78.210	77.660	77.850	50.304	208,665
2023-10-13	78.700	78.900	77.880	78.000	50.401	367,901
2023-10-12	78.800	79.300	78.340	79.140	51.138	372,967
2023-10-11	78.380	79.100	78.380	78.800	50.918	245,954
2023-10-10	78.970	79.000	78.270	78.400	50.659	277,437
2023-10-09	79.640	79.640	78.600	78.760	50.892	370,392
2023-09-28	78.550	79.720	78.550	79.600	51.435	479,593
2023-09-27	78.260	79.400	78.220	78.840	50.944	300,489
2023-09-26	78.900	78.980	78.200	78.250	50.562	215,471
2023-09-25	80.260	80.280	78.500	78.550	50.756	554,616
2023-09-22	79.000	80.350	78.800	80.290	51.881	278,347
2023-09-21	79.280	80.100	78.950	79.000	51.047	261,732
2023-09-20	79.900	80.080	79.330	79.600	51.435	217,581
2023-09-19	80.700	80.700	79.710	79.900	51.629	327,491
2023-09-18	80.340	81.640	79.890	80.620	52.094	297,692
2023-09-15	80.790	81.380	80.310	80.550	52.049	220,386
2023-09-14	80.440	80.860	80.050	80.450	51.984	212,590
2023-09-13	82.610	82.610	80.380	80.860	52.249	611,314
2023-09-12	82.950	82.950	82.300	82.610	53.380	328,514
2023-09-11	82.580	83.200	81.610	82.940	53.593	387,364
2023-09-08	81.200	82.790	81.200	82.190	53.108	389,583
2023-09-07	83.690	83.820	81.460	81.480	52.650	712,096
2023-09-06	83.640	84.280	82.380	83.460	53.929	877,019
2023-09-05	85.010	85.580	83.690	84.350	54.504	929,012
2023-09-04	86.400	86.620	84.710	85.150	55.021	896,946
2023-09-01	88.990	88.990	85.750	86.500	55.893	898,580
2023-08-31	88.000	89.670	87.100	88.360	57.095	1,352,580
2023-08-30	86.520	89.500	86.100	89.000	57.509	1,653,445
2023-08-29	80.860	86.710	80.430	85.990	55.564	1,457,410
2023-08-28	85.600	85.700	80.460	80.860	52.249	850,868
2023-08-25	81.720	81.720	78.880	78.900	50.982	758,377
2023-08-24	84.200	84.740	81.200	81.810	52.863	849,684
2023-08-23	86.500	86.500	84.200	84.200	54.407	578,384
2023-08-22	86.850	87.460	84.770	86.600	55.958	850,422
2023-08-21	88.790	88.790	86.750	86.980	56.203	797,402
2023-08-18	87.000	90.660	87.000	88.290	57.050	1,652,135
2023-08-17	85.880	86.700	85.300	86.660	55.997	342,149
2023-08-16	86.560	86.950	85.880	85.880	55.493	405,289
2023-08-15	87.440	87.750	86.490	86.740	56.048	365,779
2023-08-14	87.600	87.600	86.360	87.250	56.378	445,415
2023-08-11	88.790	89.270	87.600	87.600	56.604	635,449
2023-08-10	87.580	89.530	87.560	88.790	57.373	1,041,524
2023-08-09	86.590	87.580	86.590	87.580	56.591	631,551
2023-08-08	86.700	86.850	86.310	86.590	55.951	287,967
2023-08-07	86.860	87.100	86.670	86.700	56.023	362,492
2023-08-04	87.060	87.260	86.850	86.970	56.197	268,634
2023-08-03	87.000	87.520	86.810	86.980	56.203	440,891
2023-08-02	86.910	87.450	86.910	87.000	56.216	266,798
2023-08-01	87.970	87.970	86.780	87.000	56.216	606,246
2023-07-31	87.870	88.310	87.760	87.950	56.830	362,523
2023-07-28	87.810	87.910	86.830	87.870	56.779	598,602

← NewerPage 13 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.