Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	62.630	63.040	59.810	60.980	60.865	665,342
2026-07-16	62.990	63.180	61.540	63.080	62.961	463,523
2026-07-15	63.500	64.160	62.390	63.230	63.111	374,272
2026-07-14	63.080	63.410	61.990	63.210	63.091	603,785
2026-07-13	66.000	66.000	62.200	63.100	62.981	740,746
2026-07-10	66.200	68.000	65.720	66.000	65.876	559,273
2026-07-09	67.200	67.540	64.910	66.530	66.405	753,134
2026-07-08	67.830	68.250	66.650	67.000	66.874	773,368
2026-07-07	71.000	71.000	67.010	67.010	66.884	1,162,298
2026-07-06	73.000	73.500	70.210	71.270	71.136	1,190,418
2026-07-03	74.000	74.880	71.000	73.300	73.162	1,606,885
2026-07-02	69.470	75.230	69.470	73.740	73.601	2,361,220
2026-07-01	68.990	74.580	68.680	71.470	71.335	1,868,694
2026-06-30	100.11	102.15	99.120	100.46	68.319	886,443
2026-06-29	101.00	101.00	98.400	100.11	68.081	903,184
2026-06-26	99.840	100.60	98.000	99.490	67.659	916,540
2026-06-25	95.250	100.66	94.180	100.30	68.210	1,277,811
2026-06-24	96.200	96.250	93.610	94.930	64.558	642,663
2026-06-23	92.200	98.330	91.210	96.100	65.354	1,279,411
2026-06-22	93.530	93.790	89.010	92.320	62.783	962,051
2026-06-18	95.000	95.280	93.070	93.830	63.810	576,408
2026-06-17	92.870	96.000	91.390	95.620	65.027	980,313
2026-06-16	92.300	93.430	91.880	92.880	63.164	535,196
2026-06-15	92.500	93.140	91.810	92.670	63.021	458,130
2026-06-12	92.880	94.010	91.510	92.460	62.878	457,664
2026-06-11	92.250	92.250	89.020	92.000	62.566	737,335
2026-06-10	94.300	94.490	91.200	92.760	63.082	448,428
2026-06-09	94.150	94.500	92.820	94.480	64.252	485,225
2026-06-08	96.300	97.770	93.020	94.100	63.994	890,334
2026-06-05	95.910	97.920	93.330	96.610	65.701	929,088
2026-06-04	96.890	96.890	92.500	95.740	65.109	489,263
2026-06-03	99.450	100.90	94.600	95.840	65.177	1,304,422
2026-06-02	107.45	108.64	100.00	100.76	68.523	1,852,679
2026-06-01	103.57	108.00	103.29	107.00	72.766	2,506,119
2026-05-29	105.02	105.02	102.02	103.60	70.454	1,932,681
2026-05-28	102.00	106.29	100.77	104.01	70.733	2,277,842
2026-05-27	96.690	103.48	96.660	102.50	69.706	2,568,137
2026-05-26	102.00	102.99	95.300	98.690	67.115	1,932,745
2026-05-25	101.78	101.88	97.790	98.100	66.714	1,720,986
2026-05-22	99.510	102.50	97.000	101.78	69.217	1,935,162
2026-05-21	99.300	102.20	99.010	99.680	67.788	2,166,533
2026-05-20	104.08	104.08	98.880	99.690	67.795	2,755,052
2026-05-19	101.00	106.01	101.00	106.01	72.093	4,802,836
2026-05-18	96.000	97.510	94.360	96.470	65.605	874,097
2026-05-15	93.530	97.880	92.370	96.600	65.694	1,734,362
2026-05-14	95.000	95.450	93.280	93.390	63.511	939,821
2026-05-13	96.200	96.200	94.360	94.980	64.592	886,995
2026-05-12	96.280	97.300	93.470	95.900	65.218	903,497
2026-05-11	98.980	98.980	95.080	95.530	64.966	1,054,157
2026-05-08	94.290	99.030	93.700	98.000	66.646	1,357,349
2026-05-07	94.000	95.420	93.470	95.220	64.755	887,716
2026-05-06	92.360	95.450	92.180	94.000	63.926	1,288,918
2026-04-30	92.120	93.630	91.010	93.100	63.314	592,224
2026-04-29	90.120	92.500	90.120	91.300	62.090	542,526
2026-04-28	92.000	92.200	90.300	91.520	62.239	1,075,818
2026-04-27	93.130	93.980	90.580	92.800	63.110	797,202
2026-04-24	94.110	95.190	92.720	93.980	63.912	676,364
2026-04-23	96.620	98.800	93.530	95.200	64.742	825,493
2026-04-22	99.500	100.48	96.380	96.550	65.660	1,181,808
2026-04-21	98.030	101.31	95.000	100.00	68.006	1,970,703

← NewerPage 2 of 14 · 815 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.