Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	65.380	66.600	65.180	66.300	45.006	822,632
2025-07-18	65.030	66.950	64.650	65.580	44.517	1,041,869
2025-07-17	65.360	65.400	64.820	65.020	44.137	572,071
2025-07-16	65.300	65.680	64.670	65.090	44.185	580,221
2025-07-15	65.530	65.600	64.660	65.020	44.137	494,858
2025-07-14	64.850	66.000	64.800	65.570	44.511	794,033
2025-07-11	65.060	65.250	64.210	64.820	44.001	760,140
2025-07-10	65.470	65.470	64.000	65.060	44.164	1,245,787
2025-07-09	67.250	67.520	65.000	65.330	44.348	1,452,712
2025-07-08	67.070	68.600	65.900	67.030	45.502	2,454,639
2025-07-07	63.530	68.200	63.210	67.080	45.536	3,021,781
2025-07-04	64.230	64.250	63.300	63.370	43.017	817,247
2025-07-03	64.990	65.300	63.850	63.990	43.438	1,098,203
2025-07-02	62.900	65.150	62.810	64.790	43.981	2,399,618
2025-07-01	63.500	63.600	62.730	62.880	42.685	723,186
2025-06-30	63.550	64.200	62.680	62.770	42.610	1,238,343
2025-06-27	63.000	63.800	62.800	63.590	43.167	969,448
2025-06-26	63.100	63.780	62.710	63.130	42.854	643,583
2025-06-25	63.500	63.660	62.780	63.300	42.970	1,043,254
2025-06-24	61.350	64.300	60.720	63.440	43.065	2,638,335
2025-06-23	63.750	63.900	62.120	62.380	41.617	1,191,795
2025-06-20	64.200	64.800	63.100	63.750	42.531	757,042
2025-06-19	63.790	64.810	63.610	64.600	43.099	952,157
2025-06-18	63.730	63.860	62.900	63.790	42.558	406,580
2025-06-17	63.990	65.380	63.130	63.800	42.565	1,415,136
2025-06-16	63.500	64.000	62.810	63.600	42.431	388,718
2025-06-13	63.800	64.030	62.880	63.120	42.111	546,673
2025-06-12	64.000	64.310	63.630	64.190	42.825	424,223
2025-06-11	63.170	64.810	63.150	64.240	42.858	756,697
2025-06-10	63.770	64.150	63.040	63.430	42.318	530,784
2025-06-09	63.500	64.030	63.060	63.720	42.511	394,249
2025-06-06	63.010	63.640	62.890	63.040	42.058	299,775
2025-06-05	61.620	63.460	61.620	63.400	42.298	924,066
2025-06-04	61.700	61.940	61.050	61.650	41.130	247,216
2025-06-03	61.700	61.700	60.900	61.560	41.070	287,282
2025-05-30	61.160	62.180	61.000	61.500	41.030	353,262
2025-05-29	61.200	61.980	60.960	61.750	41.197	531,678
2025-05-28	61.550	61.820	60.000	60.970	40.677	394,520
2025-05-27	61.150	62.000	60.620	61.000	40.697	591,708
2025-05-26	60.250	61.960	59.990	61.160	40.804	601,620
2025-05-23	62.490	62.490	59.800	59.960	40.003	941,875
2025-05-22	62.110	62.680	61.820	62.320	41.577	379,520
2025-05-21	63.150	63.980	62.020	62.400	41.631	710,911
2025-05-20	63.830	64.380	62.820	63.350	42.265	942,207
2025-05-19	64.630	66.570	63.600	63.800	42.565	1,604,757
2025-05-16	61.810	64.980	61.510	64.610	43.105	2,091,800
2025-05-15	61.560	61.840	60.950	61.810	41.237	414,557
2025-05-14	62.330	62.400	61.360	61.440	40.990	487,066
2025-05-13	62.200	62.980	61.920	62.000	41.364	763,162
2025-05-12	61.620	61.960	61.110	61.920	41.311	369,465
2025-05-09	62.240	62.240	61.110	61.580	41.084	445,203
2025-05-08	61.990	62.690	61.280	62.200	41.497	823,887
2025-05-07	61.970	62.270	60.980	61.500	41.030	698,505
2025-05-06	59.400	62.420	58.880	61.920	41.311	1,348,270
2025-04-30	57.950	59.500	57.950	58.800	39.229	625,258
2025-04-29	56.560	58.650	56.440	57.900	38.629	760,845
2025-04-28	56.750	57.400	56.270	56.660	37.801	284,922
2025-04-25	56.530	56.780	56.440	56.650	37.795	150,156
2025-04-24	57.090	57.160	56.430	56.820	37.908	495,884
2025-04-23	57.080	57.620	56.630	57.000	38.028	774,001

← NewerPage 6 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.