Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	39.500	40.200	39.280	39.410	36.525	2,508,280
2024-01-18	38.750	39.800	38.060	39.500	36.608	3,066,865
2024-01-17	40.010	40.250	38.940	38.950	36.098	1,760,811
2024-01-16	40.080	40.350	39.330	40.000	37.072	2,762,687
2024-01-15	40.520	40.740	39.940	40.110	37.174	1,963,998
2024-01-12	41.050	41.300	40.460	40.540	37.572	1,713,897
2024-01-11	40.200	41.350	40.100	41.190	38.175	1,857,581
2024-01-10	40.100	40.920	39.050	40.210	37.266	2,415,458
2024-01-09	40.390	40.770	39.850	40.110	37.174	2,365,129
2024-01-08	41.510	41.510	40.150	40.290	37.340	2,761,531
2024-01-05	42.390	42.470	41.200	41.420	38.388	2,332,541
2024-01-04	43.410	43.420	42.080	42.300	39.203	2,898,506
2024-01-03	43.990	44.200	43.000	43.440	40.260	2,837,620
2024-01-02	45.790	45.790	44.030	44.070	40.844	3,254,028
2023-12-29	45.170	46.100	44.760	45.760	42.410	2,556,331
2023-12-28	43.100	45.330	42.770	44.890	41.604	3,185,690
2023-12-27	42.550	43.200	42.510	43.100	39.945	1,369,402
2023-12-26	43.460	43.460	42.480	42.750	39.620	1,699,436
2023-12-25	43.290	43.900	43.210	43.450	40.269	1,755,050
2023-12-22	43.780	44.080	43.100	43.290	40.121	1,717,477
2023-12-21	43.200	44.050	42.890	43.700	40.501	1,797,260
2023-12-20	43.980	44.630	43.230	43.260	40.093	2,246,900
2023-12-19	43.410	44.600	43.110	43.830	40.621	2,210,685
2023-12-18	43.880	44.350	43.410	43.560	40.371	1,851,300
2023-12-15	44.270	44.680	43.950	44.050	40.825	1,766,240
2023-12-14	45.000	45.570	44.160	44.300	41.057	1,947,285
2023-12-13	46.140	46.140	44.880	44.880	41.594	2,717,567
2023-12-12	45.330	46.060	45.130	45.910	42.549	2,441,800
2023-12-11	45.220	45.590	43.680	45.460	42.132	2,928,740
2023-12-08	43.850	45.680	43.680	45.220	41.909	3,362,397
2023-12-07	43.930	44.770	43.650	44.000	40.779	2,462,660
2023-12-06	43.580	44.200	43.240	43.990	40.770	2,263,775
2023-12-05	45.120	45.240	43.680	43.710	40.510	2,421,450
2023-12-04	45.640	45.700	44.890	45.120	41.817	2,159,200
2023-12-01	45.240	45.970	44.450	45.600	42.262	2,510,602
2023-11-30	45.350	45.380	44.550	45.280	41.965	2,316,871
2023-11-29	46.250	46.250	45.130	45.300	41.984	2,185,819
2023-11-28	45.040	46.250	44.960	46.150	42.771	2,638,326
2023-11-27	44.630	45.230	44.550	45.060	41.761	2,435,937
2023-11-24	45.310	45.800	44.650	45.310	41.993	2,465,650
2023-11-23	44.600	45.570	44.530	45.470	42.141	1,898,953
2023-11-22	45.460	45.640	44.700	44.710	41.437	1,654,792
2023-11-21	45.860	46.290	45.340	45.450	42.123	1,867,928
2023-11-20	45.620	46.130	44.960	45.800	42.447	2,565,102
2023-11-17	45.830	46.050	45.330	45.570	42.234	2,062,297
2023-11-16	46.000	46.430	45.280	45.830	42.475	3,227,900
2023-11-15	46.100	46.650	45.630	46.000	42.632	3,957,409
2023-11-14	44.770	46.200	44.740	45.360	42.039	3,391,634
2023-11-13	44.620	45.800	44.450	44.740	41.465	3,470,458
2023-11-10	44.700	45.240	44.440	44.500	41.242	2,533,760
2023-11-09	45.380	45.580	44.730	44.900	41.613	2,734,130
2023-11-08	44.760	46.500	44.420	45.420	42.095	4,216,200
2023-11-07	44.570	45.000	43.850	44.780	41.502	3,185,574
2023-11-06	42.920	44.700	42.920	44.590	41.326	4,959,705
2023-11-03	41.340	42.810	41.340	42.640	39.518	3,711,237
2023-11-02	42.020	42.780	41.300	41.420	38.388	3,156,758
2023-11-01	41.990	42.450	41.670	42.030	38.953	2,858,974
2023-10-31	43.120	43.250	41.890	41.990	38.916	4,128,302
2023-10-30	42.380	43.560	42.000	43.050	39.898	4,586,910
2023-10-27	42.130	43.040	41.310	42.530	39.416	4,896,639

← NewerPage 12 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.