Zhejiang Shuangyuan Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 106.35 | 110.40 | 103.98 | 105.29 | 71.604 | 2,005,209 |
| 2026-01-14 | 110.06 | 110.80 | 105.70 | 106.06 | 72.127 | 2,203,736 |
| 2026-01-13 | 106.00 | 112.60 | 103.41 | 109.54 | 74.494 | 3,514,270 |
| 2026-01-12 | 106.54 | 108.25 | 103.53 | 105.30 | 71.610 | 2,820,100 |
| 2026-01-09 | 103.87 | 108.80 | 101.83 | 106.22 | 72.236 | 3,173,938 |
| 2026-01-08 | 106.00 | 107.18 | 101.14 | 101.83 | 69.251 | 3,141,139 |
| 2026-01-07 | 102.97 | 107.85 | 101.30 | 105.50 | 71.746 | 3,432,973 |
| 2026-01-06 | 97.000 | 105.29 | 97.000 | 104.01 | 70.733 | 4,425,836 |
| 2026-01-05 | 93.900 | 101.00 | 92.900 | 96.850 | 65.864 | 4,059,269 |
| 2025-12-31 | 94.090 | 96.800 | 93.000 | 93.900 | 63.858 | 2,556,126 |
| 2025-12-30 | 89.510 | 96.350 | 88.300 | 95.700 | 65.082 | 3,879,443 |
| 2025-12-29 | 86.900 | 92.830 | 86.130 | 91.360 | 62.130 | 2,680,180 |
| 2025-12-26 | 88.100 | 88.870 | 85.650 | 86.900 | 59.097 | 1,443,205 |
| 2025-12-25 | 86.800 | 89.500 | 85.410 | 89.090 | 60.587 | 1,882,935 |
| 2025-12-24 | 85.370 | 88.200 | 85.150 | 86.400 | 58.757 | 1,533,949 |
| 2025-12-23 | 83.690 | 85.510 | 83.210 | 85.320 | 58.023 | 1,142,286 |
| 2025-12-22 | 83.480 | 84.340 | 82.820 | 83.700 | 56.921 | 748,936 |
| 2025-12-19 | 83.410 | 84.190 | 82.850 | 83.640 | 56.880 | 586,745 |
| 2025-12-18 | 84.000 | 84.000 | 82.230 | 83.390 | 56.710 | 660,061 |
| 2025-12-17 | 82.740 | 84.500 | 80.710 | 84.120 | 57.207 | 1,267,268 |
| 2025-12-16 | 84.300 | 84.800 | 81.840 | 82.880 | 56.363 | 1,451,974 |
| 2025-12-15 | 85.730 | 86.300 | 83.330 | 83.600 | 56.853 | 1,775,237 |
| 2025-12-12 | 92.000 | 92.000 | 85.000 | 86.620 | 58.907 | 2,528,282 |
| 2025-12-11 | 93.110 | 94.500 | 89.000 | 91.450 | 62.192 | 2,676,017 |
| 2025-12-10 | 87.000 | 91.330 | 86.000 | 90.600 | 61.614 | 3,658,870 |
| 2025-12-09 | 84.560 | 87.600 | 82.440 | 84.000 | 57.125 | 2,842,197 |
| 2025-12-08 | 76.800 | 83.500 | 76.800 | 82.560 | 56.146 | 2,569,629 |
| 2025-12-05 | 76.220 | 77.000 | 75.700 | 77.000 | 52.365 | 755,376 |
| 2025-12-04 | 75.810 | 76.400 | 75.340 | 76.280 | 51.875 | 502,464 |
| 2025-12-03 | 75.530 | 76.100 | 75.320 | 76.080 | 51.739 | 247,670 |
| 2025-12-02 | 75.600 | 76.650 | 75.240 | 76.160 | 51.793 | 874,116 |
| 2025-12-01 | 76.520 | 76.950 | 75.250 | 75.750 | 51.515 | 553,333 |
| 2025-11-28 | 74.910 | 76.610 | 74.020 | 76.500 | 52.025 | 821,400 |
| 2025-11-27 | 73.350 | 74.510 | 73.350 | 74.240 | 50.488 | 408,569 |
| 2025-11-26 | 73.840 | 73.940 | 73.020 | 73.500 | 49.985 | 384,270 |
| 2025-11-25 | 73.530 | 74.120 | 73.410 | 73.440 | 49.944 | 197,308 |
| 2025-11-24 | 72.450 | 73.870 | 72.080 | 73.220 | 49.794 | 387,466 |
| 2025-11-21 | 74.700 | 75.200 | 72.010 | 72.080 | 49.019 | 1,006,268 |
| 2025-11-20 | 75.230 | 75.750 | 74.600 | 75.280 | 51.195 | 377,958 |
| 2025-11-19 | 75.630 | 75.780 | 74.490 | 74.750 | 50.835 | 415,910 |
| 2025-11-18 | 75.870 | 76.200 | 75.090 | 75.600 | 51.413 | 341,946 |
| 2025-11-17 | 75.880 | 75.910 | 74.830 | 75.700 | 51.481 | 392,986 |
| 2025-11-14 | 75.120 | 76.500 | 75.060 | 75.660 | 51.453 | 501,842 |
| 2025-11-13 | 75.390 | 75.880 | 74.770 | 75.880 | 51.603 | 585,304 |
| 2025-11-12 | 75.750 | 75.750 | 74.500 | 75.250 | 51.175 | 620,038 |
| 2025-11-11 | 77.830 | 78.570 | 74.880 | 75.750 | 51.515 | 1,229,491 |
| 2025-11-10 | 76.410 | 78.800 | 75.620 | 77.830 | 52.929 | 1,230,429 |
| 2025-11-07 | 75.800 | 76.880 | 75.550 | 76.320 | 51.902 | 702,555 |
| 2025-11-06 | 75.550 | 77.190 | 74.720 | 76.450 | 51.991 | 1,022,835 |
| 2025-11-05 | 74.300 | 75.580 | 73.720 | 75.190 | 51.134 | 1,019,780 |
| 2025-11-04 | 78.870 | 78.870 | 73.620 | 74.340 | 50.556 | 2,392,176 |
| 2025-11-03 | 73.400 | 79.300 | 72.950 | 78.870 | 53.636 | 3,670,588 |
| 2025-10-31 | 71.290 | 73.500 | 71.290 | 72.960 | 49.617 | 1,205,335 |
| 2025-10-30 | 71.330 | 72.350 | 71.010 | 71.990 | 48.958 | 836,854 |
| 2025-10-29 | 72.050 | 72.470 | 71.210 | 71.370 | 48.536 | 623,942 |
| 2025-10-28 | 69.910 | 72.570 | 69.850 | 72.200 | 49.100 | 1,511,967 |
| 2025-10-27 | 71.000 | 71.000 | 69.750 | 70.490 | 47.937 | 916,600 |
| 2025-10-24 | 68.900 | 70.880 | 68.400 | 70.490 | 47.937 | 1,055,027 |
| 2025-10-23 | 69.120 | 69.120 | 67.980 | 68.840 | 46.730 | 449,320 |
| 2025-10-22 | 69.380 | 69.380 | 68.500 | 68.990 | 46.832 | 601,290 |
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.