Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	88.410	88.530	87.800	87.830	56.753	412,161
2023-07-26	89.200	89.560	88.180	88.280	57.044	535,889
2023-07-25	88.780	89.770	88.120	89.450	57.800	694,667
2023-07-24	87.800	88.350	87.600	88.000	56.863	464,087
2023-07-21	90.100	90.120	87.600	88.040	56.888	1,182,569
2023-07-20	89.300	92.460	88.880	91.100	58.866	1,423,150
2023-07-19	89.700	90.230	88.810	88.960	57.483	898,868
2023-07-18	90.420	91.210	89.680	89.700	57.961	711,802
2023-07-17	92.400	92.400	90.080	90.360	58.387	775,391
2023-07-14	91.600	93.070	91.310	92.450	59.738	764,032
2023-07-13	91.140	92.180	90.610	91.760	59.292	720,171
2023-07-12	91.540	91.800	91.100	91.140	58.892	396,786
2023-07-11	91.330	92.260	90.730	91.540	59.150	467,355
2023-07-10	90.010	92.250	90.010	91.280	58.982	634,024
2023-07-07	90.760	91.280	89.780	89.990	58.148	619,744
2023-07-06	91.500	91.970	90.650	91.000	58.801	636,813
2023-07-05	93.150	93.450	91.520	91.540	59.150	791,618
2023-07-04	92.190	93.490	91.820	93.000	60.093	880,618
2023-07-03	91.360	92.800	91.360	92.200	59.576	772,995
2023-06-30	90.140	92.460	89.440	91.870	59.363	1,120,164
2023-06-29	89.460	91.700	89.160	90.380	58.400	987,579
2023-06-28	92.300	92.300	88.260	89.300	57.703	1,418,990
2023-06-27	92.850	93.330	91.180	92.120	59.525	1,134,498
2023-06-26	93.000	94.370	90.530	93.150	60.190	1,536,667
2023-06-21	94.770	95.600	92.750	92.800	59.964	1,750,769
2023-06-20	93.900	95.440	92.410	94.770	61.237	2,196,722
2023-06-19	93.670	95.960	93.510	94.470	61.043	1,819,310
2023-06-16	93.680	94.880	93.330	94.060	60.778	1,428,677
2023-06-15	94.780	94.860	92.010	93.680	60.533	2,189,462
2023-06-14	97.020	97.550	94.660	94.800	61.256	2,371,939
2023-06-13	95.880	99.590	94.600	97.400	62.937	3,081,719
2023-06-12	95.950	96.780	93.780	96.100	62.097	3,085,059
2023-06-09	100.01	101.86	96.000	96.090	62.090	5,025,615
2023-06-08	120.00	120.00	101.00	102.39	66.161	7,761,745
2023-06-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	936,939.26	0
2023-06-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	936,939.26	0

← NewerPage 14 of 14 · 816 trading days

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.