Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	89.990	99.660	89.000	97.720	66.456	2,227,800
2026-04-17	89.980	90.310	88.060	89.700	61.001	835,465
2026-04-16	88.580	91.760	87.000	90.060	61.246	1,295,860
2026-04-15	87.000	89.600	86.410	88.630	60.274	1,189,300
2026-04-14	87.200	87.510	86.400	87.100	59.233	587,673
2026-04-13	87.800	87.800	86.060	86.740	58.988	920,815
2026-04-10	86.860	88.580	86.780	87.570	59.553	864,701
2026-04-09	87.480	87.480	85.610	86.870	59.077	753,154
2026-04-08	87.470	87.950	85.830	87.700	59.641	1,095,695
2026-04-07	85.500	86.340	84.870	85.950	58.451	669,689
2026-04-03	87.580	87.580	84.880	85.910	58.424	670,626
2026-04-02	86.370	87.420	85.180	86.040	58.512	463,014
2026-04-01	86.620	87.990	85.170	87.320	59.383	773,959
2026-03-31	86.620	87.700	84.500	84.920	57.751	640,718
2026-03-30	86.000	88.540	85.450	87.330	59.390	658,427
2026-03-27	87.630	88.880	87.050	87.860	59.750	938,890
2026-03-26	89.050	91.470	87.290	88.470	60.165	469,576
2026-03-25	88.880	91.880	88.200	89.910	61.144	935,931
2026-03-24	87.500	88.640	85.230	87.870	59.757	744,167
2026-03-23	89.990	91.500	85.120	86.500	58.825	1,028,358
2026-03-20	93.000	94.380	90.250	90.830	61.770	1,100,219
2026-03-19	98.400	99.980	92.580	93.250	63.416	1,043,009
2026-03-18	96.880	102.00	96.400	100.45	68.312	1,302,043
2026-03-17	98.750	99.650	96.770	97.570	66.354	536,015
2026-03-16	99.610	99.610	96.720	98.770	67.170	500,049
2026-03-13	98.700	100.38	98.220	99.080	67.380	766,088
2026-03-12	101.89	102.46	99.500	99.610	67.741	647,852
2026-03-11	103.39	103.39	101.22	101.90	69.298	503,859
2026-03-10	101.82	103.00	100.55	102.83	69.931	715,345
2026-03-09	102.80	103.00	98.910	100.73	68.503	899,687
2026-03-06	105.48	105.48	101.80	103.70	70.522	899,842
2026-03-05	105.62	108.19	102.50	103.45	70.352	1,556,235
2026-03-04	98.610	102.50	98.210	102.30	69.570	1,239,394
2026-03-03	106.24	106.86	99.210	100.00	68.006	1,905,466
2026-03-02	108.40	111.07	105.52	106.12	72.168	1,895,690
2026-02-27	110.19	110.86	108.17	110.18	74.929	1,215,189
2026-02-26	108.30	110.50	108.30	110.19	74.936	575,626
2026-02-25	108.80	110.80	107.26	109.92	74.752	605,831
2026-02-24	109.50	109.50	106.66	108.92	74.072	601,874
2026-02-13	107.80	109.49	105.76	108.76	73.963	740,751
2026-02-12	106.62	109.98	105.50	107.76	73.283	1,158,199
2026-02-11	105.59	107.99	105.03	106.60	72.494	483,280
2026-02-10	107.50	107.99	104.56	107.10	72.835	923,499
2026-02-09	106.60	108.90	103.40	107.00	72.766	1,301,992
2026-02-06	101.06	107.19	101.06	104.56	71.107	1,323,719
2026-02-05	101.56	102.30	100.66	101.45	68.992	408,639
2026-02-04	102.47	103.39	101.50	102.10	69.434	425,662
2026-02-03	105.00	105.00	101.25	102.68	69.829	554,974
2026-02-02	102.98	105.00	100.85	101.25	68.856	1,024,681
2026-01-30	102.50	105.40	101.61	103.35	70.284	1,484,829
2026-01-29	101.58	103.99	99.620	100.91	68.625	1,061,168
2026-01-28	106.40	106.40	101.00	102.50	69.706	1,332,371
2026-01-27	106.47	107.77	103.25	106.47	72.406	1,006,373
2026-01-26	108.94	108.94	105.06	106.09	72.148	1,617,952
2026-01-23	111.86	112.50	107.55	108.94	74.086	1,586,405
2026-01-22	115.00	115.00	109.52	110.40	75.079	1,481,279
2026-01-21	112.20	114.59	110.02	114.59	77.928	1,373,026
2026-01-20	110.25	115.00	110.25	112.98	76.833	2,183,627
2026-01-19	110.00	113.00	105.08	110.25	74.977	3,177,733
2026-01-16	104.94	109.75	103.00	107.90	73.379	3,137,283

← NewerPage 3 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.