Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.780	29.890	28.560	28.580	27.192	2,024,660
2024-07-22	30.440	30.530	29.730	29.870	28.420	2,117,744
2024-07-19	29.740	30.440	29.510	30.310	28.838	2,630,788
2024-07-18	30.260	30.350	29.310	29.870	28.420	2,765,596
2024-07-17	30.470	30.680	30.160	30.490	29.010	3,330,414
2024-07-16	28.540	30.570	28.520	30.480	29.000	5,159,864
2024-07-15	28.540	28.800	28.400	28.680	27.288	1,634,387
2024-07-12	28.760	28.860	28.470	28.690	27.297	1,780,464
2024-07-11	28.390	28.890	28.070	28.780	27.383	2,878,046
2024-07-10	27.690	28.350	27.620	27.930	26.574	2,032,800
2024-07-09	26.980	27.980	26.840	27.820	26.469	2,474,218
2024-07-08	27.820	27.900	26.990	27.120	25.803	2,165,574
2024-07-05	27.990	28.090	27.520	27.880	26.526	1,659,523
2024-07-04	28.700	28.950	27.990	28.050	26.688	1,896,137
2024-07-03	28.790	28.990	28.410	28.640	27.249	1,640,000
2024-07-02	29.210	29.500	28.690	28.830	27.430	2,195,294
2024-07-01	29.440	29.660	28.760	29.260	27.839	2,729,000
2024-06-28	28.290	29.800	28.290	29.530	28.096	5,081,900
2024-06-27	28.330	28.880	28.200	28.360	26.983	2,976,647
2024-06-26	27.600	28.550	27.320	28.510	27.126	2,965,144
2024-06-25	27.860	27.990	27.280	27.600	26.260	3,307,947
2024-06-24	28.730	28.730	27.820	27.860	26.507	4,503,100
2024-06-21	28.700	29.270	28.350	29.270	27.849	4,515,493
2024-06-20	29.710	29.900	28.830	28.860	27.459	4,500,678
2024-06-19	30.640	30.650	29.690	29.830	28.382	3,399,892
2024-06-18	30.120	30.950	30.020	30.610	29.124	4,053,259
2024-06-17	30.000	30.500	29.760	30.090	28.629	4,704,031
2024-06-14	30.600	30.700	29.570	30.300	28.829	6,474,811
2024-06-13	30.710	31.230	30.060	30.670	29.181	5,216,699
2024-06-12	30.950	31.500	30.650	30.700	29.209	4,077,192
2024-06-11	30.970	31.350	30.580	31.140	29.628	2,961,484
2024-06-07	31.810	32.170	30.860	31.030	29.523	3,842,872
2024-06-06	32.920	32.990	31.710	31.890	30.342	3,598,066
2024-06-05	32.780	33.350	32.590	32.590	31.008	2,466,071
2024-06-04	32.610	32.810	32.130	32.740	31.150	2,808,900
2024-06-03	33.160	33.160	32.570	32.860	31.265	3,257,204
2024-05-31	32.470	33.240	32.420	32.820	31.227	3,332,779
2024-05-30	32.320	32.880	31.700	32.420	30.846	2,654,238
2024-05-29	32.010	32.690	32.000	32.440	30.865	2,768,240
2024-05-28	32.920	33.410	32.630	32.800	30.399	2,368,715
2024-05-27	33.000	33.130	32.330	32.900	30.491	3,847,500
2024-05-24	33.780	34.150	32.900	32.940	30.528	3,474,590
2024-05-23	34.800	34.900	33.880	33.990	31.502	3,496,738
2024-05-22	34.630	34.970	34.250	34.780	32.234	3,373,770
2024-05-21	34.100	34.990	34.000	34.770	32.225	3,987,800
2024-05-20	34.360	34.470	33.840	34.250	31.743	3,426,000
2024-05-17	33.250	34.300	32.900	34.300	31.789	4,237,870
2024-05-16	33.000	33.650	32.940	33.160	30.732	3,012,570
2024-05-15	33.010	33.380	32.730	32.920	30.510	2,283,560
2024-05-14	32.630	33.160	32.520	33.100	30.677	3,304,405
2024-05-13	32.810	33.120	32.350	32.580	30.195	3,258,200
2024-05-10	33.540	33.780	32.730	32.960	30.547	2,605,000
2024-05-09	32.720	33.590	32.720	33.390	30.946	3,471,310
2024-05-08	33.180	33.180	32.580	32.730	30.334	2,875,300
2024-05-07	33.410	33.650	32.970	33.240	30.807	4,355,989
2024-05-06	33.900	34.300	32.910	33.200	30.769	6,409,100
2024-04-30	33.410	33.700	33.060	33.530	31.075	3,799,777
2024-04-29	32.110	33.580	32.110	33.410	30.964	5,465,930
2024-04-26	31.020	32.100	30.900	31.970	29.630	4,968,987
2024-04-25	31.790	31.790	30.540	31.040	28.768	6,445,494

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 CNY
2026-04-30	0.7200 CNY
2025-06-13	0.6800 CNY
2024-05-29	0.8500 CNY
2023-06-07	1.0500 CNY
2022-05-24	0.9000 CNY
2021-06-03	1.0000 CNY
2020-06-02	0.7500 CNY
2019-05-10	0.5410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.