Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	57.080	57.620	56.630	57.000	38.028	774,001
2025-04-22	57.750	57.750	56.900	57.080	38.081	635,465
2025-04-21	58.000	58.000	57.510	57.790	38.555	477,355
2025-04-18	57.910	58.090	57.710	57.740	38.522	349,908
2025-04-17	58.250	58.480	57.390	58.050	38.729	493,150
2025-04-16	58.570	58.700	57.700	58.250	38.862	344,463
2025-04-15	58.000	58.860	58.000	58.570	39.076	305,239
2025-04-14	58.020	58.490	57.800	58.150	38.795	501,204
2025-04-11	58.260	58.490	57.700	58.020	38.709	491,884
2025-04-10	58.500	59.250	57.800	58.410	38.969	1,171,357
2025-04-09	56.400	58.540	54.660	58.370	38.942	1,352,720
2025-04-08	55.600	56.700	53.610	56.400	37.628	931,024
2025-04-07	58.720	58.800	52.500	55.590	37.087	1,533,064
2025-04-03	58.210	60.780	58.110	60.380	40.283	1,316,878
2025-04-02	57.010	58.560	57.010	58.490	39.022	796,924
2025-04-01	57.320	57.700	57.020	57.270	38.208	327,189
2025-03-31	57.630	57.630	56.650	57.290	38.222	337,319
2025-03-28	56.990	58.420	56.990	57.570	38.408	532,293
2025-03-27	57.700	58.180	56.500	57.470	38.342	404,313
2025-03-26	57.000	58.480	56.800	57.470	38.342	499,975
2025-03-25	57.310	57.860	56.680	57.150	38.128	420,675
2025-03-24	56.000	57.380	56.000	57.120	38.108	844,034
2025-03-21	56.500	57.750	56.000	56.560	37.735	377,665
2025-03-20	57.500	57.500	56.500	56.500	37.695	292,965
2025-03-19	58.010	58.010	57.000	57.170	38.142	279,296
2025-03-18	56.820	57.570	56.820	57.260	38.202	246,608
2025-03-17	57.650	57.650	56.560	56.880	37.948	306,714
2025-03-14	55.430	57.350	55.430	57.070	38.075	429,524
2025-03-13	56.530	56.530	55.260	55.540	37.054	376,607
2025-03-12	56.230	56.870	55.990	56.490	37.688	375,477
2025-03-11	56.180	56.300	55.660	55.990	37.354	280,292
2025-03-10	56.700	56.880	55.700	56.070	37.408	371,410
2025-03-07	57.710	57.710	56.040	56.470	37.675	487,439
2025-03-06	56.530	57.550	56.530	57.340	38.255	482,551
2025-03-05	56.600	56.760	56.110	56.380	37.615	394,333
2025-03-04	56.040	56.830	56.030	56.590	37.755	235,952
2025-03-03	55.580	57.100	55.580	56.390	37.621	442,184
2025-02-28	57.660	57.960	55.710	55.710	37.168	537,010
2025-02-27	58.750	58.870	57.410	57.870	38.609	442,135
2025-02-26	57.000	59.890	57.000	58.750	39.196	674,911
2025-02-25	57.600	58.780	56.770	56.910	37.968	589,504
2025-02-24	55.800	57.610	55.800	57.600	38.428	909,741
2025-02-21	54.910	55.610	54.110	55.430	36.981	543,924
2025-02-20	54.940	55.090	54.080	54.660	36.467	320,293
2025-02-19	52.600	55.170	52.600	54.950	36.660	623,199
2025-02-18	54.340	54.480	52.800	52.930	35.313	476,206
2025-02-17	52.780	54.080	52.780	54.070	36.073	338,005
2025-02-14	53.000	53.540	52.570	52.990	35.353	206,166
2025-02-13	53.850	53.850	52.990	53.030	35.380	279,399
2025-02-12	54.200	54.250	53.560	53.850	35.927	230,315
2025-02-11	53.060	54.340	53.060	54.200	36.160	402,174
2025-02-10	53.010	53.360	53.000	53.280	35.546	206,532
2025-02-07	53.010	53.640	52.400	53.000	35.359	355,569
2025-02-06	51.730	53.010	51.510	52.800	35.226	296,153
2025-02-05	50.720	51.770	50.680	51.730	34.512	236,335
2025-01-27	50.910	51.470	50.630	50.720	33.838	189,899
2025-01-24	50.220	50.870	50.210	50.720	33.838	163,792
2025-01-23	50.530	51.470	50.420	50.540	33.718	266,009
2025-01-22	50.590	50.890	50.070	50.460	33.665	191,974
2025-01-21	51.220	51.220	50.320	50.590	33.752	195,304

← NewerPage 7 of 14 · 816 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.