Zhejiang Shuangyuan Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.880	58.570	56.220	58.100	58.100	586,020
2026-10-16	57.900	59.900	57.780	58.600	58.600	448,589
2026-10-15	57.500	58.400	56.560	57.900	57.900	582,552
2026-10-14	59.250	60.130	58.230	59.000	59.000	388,844
2026-10-13	60.680	60.680	57.190	59.960	59.960	597,237
2026-10-12	61.430	62.760	60.300	60.680	60.680	732,339
2026-10-09	63.380	63.820	60.000	61.420	61.420	884,923
2026-10-08	64.660	66.930	63.240	64.280	64.280	1,002,993
2026-09-30	63.230	64.480	62.310	63.400	63.400	637,637
2026-09-29	63.120	64.280	62.000	63.230	63.230	788,232
2026-09-28	64.370	64.800	62.400	63.420	63.420	730,143
2026-09-24	63.400	65.380	61.820	64.670	64.670	1,419,323
2026-09-23	59.390	63.950	58.910	63.400	63.400	1,647,858
2026-09-22	58.050	59.860	57.750	59.400	59.400	792,068
2026-09-21	57.700	59.190	57.600	57.890	57.890	805,485
2026-09-18	57.160	58.600	57.160	57.720	57.720	524,100
2026-09-17	57.950	59.800	57.220	57.620	57.620	699,558
2026-09-16	57.870	58.900	57.350	58.100	58.100	431,810
2026-09-15	56.200	58.850	55.010	57.370	57.370	555,863
2026-09-14	54.020	56.690	53.950	56.330	56.330	498,878
2026-09-11	55.500	55.910	53.990	54.680	54.577	366,396
2026-09-10	55.560	56.990	54.920	55.920	55.815	322,350
2026-09-09	55.610	56.230	55.400	56.060	55.954	276,932
2026-09-08	55.910	56.880	55.690	56.090	55.984	269,432
2026-09-07	55.990	56.300	55.210	55.900	55.795	330,559
2026-09-04	55.520	57.490	55.210	55.810	55.705	425,300
2026-09-03	56.800	57.150	55.800	56.110	56.004	306,245
2026-09-02	56.700	57.880	56.220	56.800	56.693	446,049
2026-09-01	58.810	59.490	57.420	57.540	57.432	490,434
2026-08-31	52.540	59.590	52.540	59.000	58.889	970,507
2026-08-28	57.800	58.300	57.450	57.680	57.571	372,354
2026-08-27	58.640	58.640	57.620	58.180	58.070	429,892
2026-08-26	58.290	59.290	58.000	58.520	58.410	402,755
2026-08-25	57.010	58.420	56.810	58.030	57.921	402,883
2026-08-24	57.320	58.600	56.950	57.720	57.611	599,793
2026-08-21	58.690	58.690	57.010	57.820	57.711	429,235
2026-08-20	58.890	59.800	58.080	58.680	58.570	450,414
2026-08-19	60.700	61.780	58.140	58.990	58.879	1,071,592
2026-08-18	62.460	62.860	60.500	61.960	61.843	915,586
2026-08-17	63.560	64.560	62.280	62.790	62.672	1,372,748
2026-08-14	62.800	65.190	62.270	64.920	64.798	1,247,699
2026-08-13	62.980	64.590	62.180	62.660	62.542	844,072
2026-08-12	61.550	63.590	60.730	63.100	62.981	1,092,371
2026-08-11	59.150	62.750	58.620	62.170	62.053	1,614,141
2026-08-10	59.890	60.540	59.120	59.780	59.667	350,134
2026-08-07	60.200	62.780	59.530	60.100	59.987	822,111
2026-08-06	59.600	60.350	59.300	60.150	60.037	460,406
2026-08-05	59.900	60.470	59.020	59.670	59.558	466,040
2026-08-04	59.000	60.280	59.000	59.560	59.448	393,523
2026-08-03	59.030	60.360	58.810	59.590	59.478	356,342
2026-07-31	60.360	61.460	59.630	59.810	59.697	416,411
2026-07-30	60.730	61.080	58.230	59.350	59.238	386,766
2026-07-29	61.000	61.970	58.680	61.430	61.314	663,187
2026-07-28	60.600	61.880	60.220	60.990	60.875	490,055
2026-07-27	60.370	61.380	59.550	61.200	61.085	426,944
2026-07-24	59.910	60.590	58.940	60.070	59.957	432,653
2026-07-23	60.000	61.310	59.580	60.320	60.206	367,692
2026-07-22	60.520	62.600	59.710	60.350	60.236	661,986
2026-07-21	55.530	63.140	53.060	62.900	62.782	1,443,932
2026-07-20	61.160	61.160	53.530	55.980	55.875	967,886

Page 1 of 5 · 242 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.