Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	55.210	56.590	54.710	56.320	37.574	424,799
2024-10-24	55.790	56.090	54.830	55.210	36.834	238,639
2024-10-23	56.170	56.470	55.590	55.790	37.221	352,128
2024-10-22	56.200	56.860	55.200	56.100	37.428	409,429
2024-10-21	55.180	56.810	54.800	56.080	37.414	658,417
2024-10-18	53.120	55.700	52.860	54.960	36.667	546,455
2024-10-17	53.530	54.190	52.860	52.860	35.266	231,022
2024-10-16	52.570	53.680	52.570	53.000	35.359	187,640
2024-10-15	54.500	54.780	53.540	53.550	35.726	274,000
2024-10-14	53.730	54.500	52.900	54.500	36.360	249,131
2024-10-11	57.090	57.090	53.870	53.960	36.000	452,511
2024-10-10	57.270	59.520	56.910	57.040	38.055	546,307
2024-10-09	61.060	61.880	57.670	57.990	38.514	1,018,881
2024-10-08	66.200	66.660	60.650	62.550	41.542	2,024,782
2024-09-30	54.000	58.200	52.850	57.340	38.082	1,390,731
2024-09-27	49.890	51.000	48.850	51.000	33.871	452,056
2024-09-26	47.610	48.710	47.610	48.710	32.351	249,620
2024-09-25	47.900	48.760	47.890	47.930	31.833	267,854
2024-09-24	47.900	47.900	46.840	47.820	31.759	246,739
2024-09-23	45.940	48.490	45.930	47.380	31.467	313,656
2024-09-20	46.090	46.090	45.470	45.880	30.471	18,177
2024-09-19	45.980	46.180	45.490	46.000	30.551	115,511
2024-09-18	45.520	45.600	45.220	45.220	30.033	59,376
2024-09-13	45.170	46.120	45.170	45.800	30.418	38,123
2024-09-12	46.270	46.540	45.900	45.970	30.531	47,813
2024-09-11	46.410	46.750	45.470	46.270	30.730	35,458
2024-09-10	45.510	46.500	45.510	46.110	30.624	52,648
2024-09-09	46.050	46.070	45.460	45.720	30.365	147,218
2024-09-06	47.830	47.830	45.960	46.050	30.584	136,020
2024-09-05	47.400	47.670	47.200	47.400	31.481	77,082
2024-09-04	47.150	47.790	47.120	47.300	31.414	70,965
2024-09-03	47.020	47.900	47.020	47.770	31.726	90,665
2024-09-02	48.400	48.790	47.440	47.450	31.514	206,419
2024-08-30	48.130	49.190	47.760	48.880	32.463	261,200
2024-08-29	48.300	48.860	47.980	48.320	32.092	234,833
2024-08-28	48.790	48.970	48.290	48.390	32.138	78,897
2024-08-27	48.030	48.590	48.000	48.290	32.072	71,482
2024-08-26	47.760	48.850	47.760	48.380	32.131	71,545
2024-08-23	47.880	48.190	47.580	48.050	31.912	102,164
2024-08-22	48.570	48.920	47.900	47.920	31.826	110,256
2024-08-21	49.070	49.500	48.580	48.770	32.390	112,970
2024-08-20	50.170	50.200	49.270	49.400	32.809	169,967
2024-08-19	50.880	50.990	50.190	50.270	33.387	86,847
2024-08-16	51.000	51.090	50.800	50.940	33.832	67,799
2024-08-15	50.840	51.740	50.840	50.990	33.865	113,347
2024-08-14	51.250	51.580	51.000	51.100	33.938	97,959
2024-08-13	51.670	51.840	51.150	51.600	34.270	67,164
2024-08-12	51.700	52.050	51.510	51.750	34.370	42,258
2024-08-09	52.200	52.470	51.500	51.840	34.429	57,399
2024-08-08	52.210	52.210	51.690	51.880	34.456	133,933
2024-08-07	52.540	52.630	52.080	52.130	34.622	73,504
2024-08-06	52.970	52.970	52.190	52.550	34.901	93,781
2024-08-05	53.020	53.330	52.320	52.320	34.748	204,241
2024-08-02	53.880	53.960	53.230	53.330	35.419	65,792
2024-08-01	54.490	54.580	53.850	53.950	35.831	80,344
2024-07-31	53.380	54.480	52.810	54.270	36.043	194,185
2024-07-30	53.050	53.310	52.520	53.100	35.266	52,552
2024-07-29	53.020	53.200	52.600	52.720	35.014	38,493
2024-07-26	53.250	53.490	52.620	53.310	35.406	54,599
2024-07-25	52.750	53.380	52.500	53.030	35.220	51,988

← NewerPage 9 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.