Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	68.290	69.300	67.930	69.010	46.846	517,755
2025-10-20	67.950	68.320	67.510	68.130	46.248	441,297
2025-10-17	67.700	68.000	67.340	67.650	45.923	468,922
2025-10-16	67.880	68.290	67.150	67.820	46.038	414,916
2025-10-15	67.790	67.980	67.230	67.750	45.990	309,200
2025-10-14	68.400	68.500	66.970	67.700	45.957	486,957
2025-10-13	67.490	68.280	66.220	68.080	46.214	491,581
2025-10-10	68.490	68.500	67.500	67.810	46.031	351,410
2025-10-09	66.610	68.980	66.320	68.580	46.554	969,588
2025-09-30	65.420	66.500	65.290	66.290	44.999	347,338
2025-09-29	65.440	65.600	64.860	65.310	44.334	344,067
2025-09-26	66.100	66.200	65.010	65.170	44.239	400,078
2025-09-25	66.110	67.340	65.720	65.960	44.775	606,349
2025-09-24	65.300	66.480	64.880	66.200	44.938	653,048
2025-09-23	66.410	66.540	64.580	65.300	44.327	591,948
2025-09-22	67.000	67.490	66.240	66.560	45.183	265,882
2025-09-19	67.450	67.490	66.210	66.880	45.400	440,805
2025-09-18	68.160	68.190	66.900	67.280	45.671	491,967
2025-09-17	68.560	68.980	67.950	68.160	46.269	349,492
2025-09-16	67.980	68.990	67.390	68.560	46.540	703,753
2025-09-15	67.830	69.330	67.500	67.620	45.902	893,867
2025-09-12	68.220	68.250	67.470	67.860	46.065	447,110
2025-09-11	67.100	68.280	66.560	68.000	46.160	500,989
2025-09-10	67.000	67.560	66.890	67.120	45.563	193,659
2025-09-09	67.990	68.230	66.800	67.450	45.787	394,646
2025-09-08	66.350	68.240	66.340	68.000	46.160	432,214
2025-09-05	66.600	67.180	65.940	67.000	45.481	500,528
2025-09-04	66.500	67.190	65.520	66.080	44.857	526,856
2025-09-03	67.600	67.990	66.710	66.750	45.312	524,515
2025-09-02	67.900	68.510	66.890	67.030	45.502	804,831
2025-09-01	67.500	68.520	67.500	68.140	46.255	345,207
2025-08-29	68.280	68.390	67.500	67.770	46.004	444,071
2025-08-28	67.500	68.450	66.770	67.700	45.957	794,497
2025-08-27	68.700	69.250	68.090	68.160	46.269	872,726
2025-08-26	70.540	70.600	67.810	68.720	46.649	1,627,046
2025-08-25	71.130	71.620	70.660	71.140	48.292	897,995
2025-08-22	71.510	71.510	70.620	71.450	48.502	562,070
2025-08-21	71.950	71.950	70.500	71.180	48.319	645,428
2025-08-20	70.210	71.710	70.110	71.620	48.617	829,302
2025-08-19	70.560	71.400	69.900	70.580	47.912	801,475
2025-08-18	70.400	71.500	70.150	70.460	47.830	1,022,003
2025-08-15	69.520	70.750	69.520	70.420	47.803	641,884
2025-08-14	71.000	71.280	69.410	69.640	47.273	1,195,468
2025-08-13	72.500	72.500	70.880	71.080	48.251	1,302,318
2025-08-12	73.000	73.000	71.700	72.370	49.127	672,341
2025-08-11	71.350	73.290	71.110	72.750	49.385	1,289,492
2025-08-08	72.000	72.020	70.800	71.300	48.400	1,004,010
2025-08-07	70.600	72.600	70.420	71.980	48.862	1,099,158
2025-08-06	70.200	72.500	69.750	70.900	48.129	1,365,093
2025-08-05	69.800	70.760	69.010	69.970	47.497	886,801
2025-08-04	67.740	69.490	67.600	69.440	47.138	956,024
2025-08-01	67.720	68.370	67.410	67.720	45.970	745,977
2025-07-31	67.510	69.500	67.420	67.940	46.119	1,346,130
2025-07-30	68.250	68.490	67.000	67.860	46.065	1,013,912
2025-07-29	69.200	69.200	67.860	68.300	46.364	1,055,673
2025-07-28	67.870	69.980	67.530	69.000	46.839	1,279,684
2025-07-25	67.310	68.550	66.990	68.000	46.160	1,089,901
2025-07-24	66.900	67.450	66.610	67.120	45.563	483,960
2025-07-23	65.800	67.520	65.670	66.900	45.413	1,100,367
2025-07-22	66.340	66.340	65.480	65.810	44.674	676,281

← NewerPage 5 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.