Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	32.400	32.580	31.880	32.350	29.982	2,760,100
2024-04-23	32.540	32.910	31.940	32.440	30.065	2,902,900
2024-04-22	31.810	32.790	31.280	32.600	30.213	3,793,400
2024-04-19	32.600	32.600	31.650	32.090	29.741	2,878,975
2024-04-18	32.720	33.450	32.060	32.760	30.362	3,451,104
2024-04-17	31.500	32.780	31.350	32.760	30.362	4,028,428
2024-04-16	31.900	32.270	31.060	31.110	28.832	4,252,013
2024-04-15	32.200	32.780	31.570	32.020	29.676	4,403,687
2024-04-12	32.000	32.580	31.900	31.990	29.648	3,252,126
2024-04-11	32.500	32.960	31.920	32.020	29.676	3,403,400
2024-04-10	33.570	33.580	32.300	32.520	30.139	3,702,000
2024-04-09	33.780	33.780	33.160	33.570	31.112	2,668,681
2024-04-08	34.590	34.590	33.470	33.530	31.075	2,525,850
2024-04-03	35.300	35.420	34.460	34.660	32.123	2,679,473
2024-04-02	35.910	36.090	35.030	35.290	32.706	2,574,674
2024-04-01	34.570	36.440	34.570	36.030	33.392	4,127,762
2024-03-29	34.150	34.660	33.110	34.560	32.030	3,145,513
2024-03-28	33.280	34.300	33.110	34.130	31.631	3,590,369
2024-03-27	34.550	34.550	33.330	33.330	30.890	3,228,566
2024-03-26	35.140	35.460	34.220	34.430	31.909	2,965,073
2024-03-25	36.330	36.350	35.170	35.170	32.595	2,977,153
2024-03-22	37.360	37.360	36.030	36.360	33.698	3,084,093
2024-03-21	38.100	38.270	37.230	37.280	34.551	2,640,300
2024-03-20	38.100	38.280	37.580	37.940	35.162	2,557,551
2024-03-19	38.200	38.680	37.950	38.060	35.274	3,031,588
2024-03-18	37.620	38.370	37.620	38.290	35.487	3,055,685
2024-03-15	37.790	37.840	36.990	37.600	34.847	3,173,810
2024-03-14	38.930	39.140	37.400	37.790	35.023	4,369,096
2024-03-13	39.500	39.630	38.850	38.900	36.052	2,768,791
2024-03-12	39.660	39.860	38.880	39.240	36.367	2,763,600
2024-03-11	38.300	39.230	37.940	39.080	36.219	2,637,324
2024-03-08	38.410	38.690	37.730	38.300	35.496	1,688,387
2024-03-07	39.570	39.600	38.200	38.200	35.403	2,290,507
2024-03-06	39.160	39.760	38.610	39.220	36.349	2,590,000
2024-03-05	39.590	40.300	39.230	39.500	36.608	3,330,013
2024-03-04	40.220	40.580	39.660	40.000	37.072	2,761,049
2024-03-01	39.390	40.400	39.250	40.120	37.183	3,838,680
2024-02-29	37.450	39.600	37.420	39.240	36.367	4,436,973
2024-02-28	39.200	40.100	37.580	37.580	34.829	4,819,814
2024-02-27	38.140	39.190	37.900	39.190	36.321	3,515,176
2024-02-26	38.090	38.760	37.680	38.290	35.487	2,784,799
2024-02-23	37.830	38.290	37.330	38.200	35.403	2,523,394
2024-02-22	36.730	37.700	36.730	37.640	34.884	2,634,746
2024-02-21	36.610	37.700	36.110	36.890	34.189	3,893,031
2024-02-20	36.130	36.790	35.830	36.660	33.976	2,943,196
2024-02-19	36.800	37.170	36.060	36.490	33.819	4,461,779
2024-02-08	35.440	36.300	34.630	36.100	33.457	5,755,473
2024-02-07	34.890	35.880	34.330	35.440	32.845	4,945,329
2024-02-06	32.530	34.740	32.050	34.600	32.067	5,970,951
2024-02-05	33.110	33.440	31.130	32.530	30.149	6,525,656
2024-02-02	34.300	35.090	32.000	33.110	30.686	4,836,987
2024-02-01	34.260	35.020	33.500	34.270	31.761	3,899,159
2024-01-31	35.800	36.190	34.250	34.260	31.752	5,130,201
2024-01-30	37.300	37.300	36.010	36.010	33.374	4,087,761
2024-01-29	39.000	39.200	37.240	37.300	34.569	3,050,495
2024-01-26	39.400	39.420	38.820	38.980	36.126	2,393,779
2024-01-25	39.080	39.760	38.400	39.640	36.738	2,039,251
2024-01-24	38.970	39.280	37.930	38.960	36.108	2,830,929
2024-01-23	37.700	39.090	37.340	38.810	35.969	2,621,909
2024-01-22	39.390	39.470	37.700	37.960	35.181	3,144,813

← NewerPage 11 of 21 · 1,212 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.