Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	50.700	51.450	50.560	50.770	33.872	169,628
2025-01-17	50.820	51.180	50.360	50.620	33.772	237,180
2025-01-16	50.940	51.780	50.730	51.030	34.045	231,997
2025-01-15	51.670	51.670	50.870	51.080	34.079	188,724
2025-01-14	50.240	51.880	50.240	51.670	34.472	301,350
2025-01-13	49.990	50.600	49.610	50.250	33.525	146,728
2025-01-10	51.310	51.660	50.200	50.220	33.505	146,113
2025-01-09	51.300	51.480	51.100	51.320	34.239	86,875
2025-01-08	51.660	51.680	50.310	51.300	34.225	165,772
2025-01-07	51.330	51.740	51.000	51.730	34.512	209,723
2025-01-06	52.120	52.630	51.050	51.260	34.199	294,403
2025-01-03	53.500	53.580	51.940	52.010	34.699	221,997
2025-01-02	54.510	54.880	53.200	53.300	35.560	245,268
2024-12-31	55.320	56.480	54.700	54.740	36.520	238,382
2024-12-30	57.000	57.000	55.510	55.600	37.094	291,924
2024-12-27	56.510	57.310	56.340	56.600	37.761	231,882
2024-12-26	56.750	57.450	56.210	56.680	37.815	226,075
2024-12-25	57.450	57.450	56.300	56.800	37.895	300,872
2024-12-24	57.410	57.410	56.340	57.080	38.081	152,215
2024-12-23	58.870	59.210	56.300	56.300	37.561	418,654
2024-12-20	58.700	59.590	58.700	59.170	39.476	162,495
2024-12-19	59.000	59.430	58.660	58.860	39.269	177,510
2024-12-18	58.650	59.600	58.000	59.140	39.456	234,031
2024-12-17	59.020	59.470	58.180	58.650	39.129	287,971
2024-12-16	59.170	59.760	58.960	59.340	39.589	405,601
2024-12-13	60.290	60.540	59.010	59.170	39.476	314,709
2024-12-12	60.130	60.680	59.600	60.240	40.190	191,681
2024-12-11	60.290	60.570	60.110	60.280	40.216	185,452
2024-12-10	61.000	61.600	60.150	60.290	40.223	382,679
2024-12-09	60.100	60.900	59.670	59.890	39.956	214,151
2024-12-06	60.300	60.850	60.010	60.560	40.403	257,711
2024-12-05	58.990	60.680	58.990	60.620	40.443	468,702
2024-12-04	60.220	60.480	58.510	59.170	39.476	575,054
2024-12-03	61.110	61.220	59.820	60.520	40.377	442,526
2024-12-02	61.600	61.810	60.980	61.270	40.877	689,524
2024-11-29	60.500	64.100	58.880	61.380	40.950	1,196,028
2024-11-28	56.640	61.680	56.390	60.560	40.403	1,516,666
2024-11-27	56.050	56.790	55.020	56.600	37.761	297,062
2024-11-26	56.520	57.110	56.010	56.030	37.381	115,756
2024-11-25	56.880	57.280	55.950	56.520	37.708	172,666
2024-11-22	58.480	58.970	56.780	56.780	37.881	398,607
2024-11-21	57.480	57.860	56.960	57.670	38.475	199,731
2024-11-20	56.700	57.700	56.060	57.370	38.275	202,128
2024-11-19	56.020	57.000	56.010	57.000	38.028	270,658
2024-11-18	56.900	57.260	56.000	56.020	37.374	275,588
2024-11-15	57.310	57.980	56.910	56.990	38.021	240,062
2024-11-14	59.380	59.590	57.310	57.850	38.595	358,419
2024-11-13	58.600	59.380	57.700	59.260	39.536	401,818
2024-11-12	60.690	62.000	58.010	59.000	39.363	832,289
2024-11-11	58.980	60.490	58.010	60.330	40.250	674,612
2024-11-08	58.230	59.270	58.230	58.350	38.929	512,116
2024-11-07	57.480	58.360	57.060	58.220	38.842	545,397
2024-11-06	55.640	58.120	55.400	57.690	38.488	930,905
2024-11-05	54.290	55.850	54.290	55.550	37.061	282,983
2024-11-04	53.540	54.500	53.540	54.390	36.287	144,908
2024-11-01	54.960	55.200	53.770	53.770	35.873	299,538
2024-10-31	54.980	55.590	54.520	54.960	36.667	263,330
2024-10-30	56.000	56.000	54.910	54.990	36.687	216,564
2024-10-29	56.820	56.820	55.500	55.500	37.027	320,490
2024-10-28	56.490	56.540	56.020	56.490	37.688	229,307

← NewerPage 8 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.