Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	42.300	42.690	41.630	42.300	39.203	3,276,125
2023-10-25	44.500	44.680	42.550	42.640	39.518	4,931,940
2023-10-24	45.000	45.830	42.850	43.650	40.454	7,282,900
2023-10-23	45.900	46.580	44.880	45.340	42.021	3,831,586
2023-10-20	48.720	48.980	45.900	46.080	42.707	4,411,453
2023-10-19	50.310	51.290	48.800	48.830	45.255	3,704,100
2023-10-18	51.770	51.930	50.470	50.860	47.137	1,521,062
2023-10-17	52.620	53.230	51.360	52.100	48.286	2,364,454
2023-10-16	54.000	54.030	52.000	52.330	48.499	2,863,785
2023-10-13	53.150	54.440	52.820	54.000	50.047	2,242,785
2023-10-12	53.540	54.130	52.660	53.470	49.555	2,085,032
2023-10-11	51.490	53.990	51.320	52.990	49.111	3,978,945
2023-10-10	51.420	51.620	50.810	51.070	47.331	1,573,269
2023-10-09	50.720	51.740	50.120	51.400	47.637	2,299,120
2023-09-28	50.480	51.650	50.280	50.690	46.979	2,293,337
2023-09-27	49.620	51.080	49.620	50.480	46.784	1,800,363
2023-09-26	50.280	51.580	49.620	49.740	46.099	2,411,887
2023-09-25	50.860	50.860	49.700	49.830	46.182	1,472,402
2023-09-22	48.180	50.850	48.180	50.850	47.127	2,458,548
2023-09-21	48.530	48.750	48.150	48.320	44.783	1,546,973
2023-09-20	49.400	49.580	48.750	48.750	45.181	1,633,906
2023-09-19	50.050	50.050	48.900	49.430	45.811	1,964,776
2023-09-18	49.730	51.470	49.730	50.020	46.358	2,747,999
2023-09-15	51.520	51.700	49.690	50.000	46.340	3,828,333
2023-09-14	52.090	52.100	51.200	51.500	47.730	1,157,601
2023-09-13	52.890	53.270	51.700	51.830	48.036	1,718,800
2023-09-12	53.050	53.420	52.710	53.160	49.268	1,119,597
2023-09-11	52.180	53.450	52.030	52.950	49.074	1,353,762
2023-09-08	52.390	52.550	51.600	52.180	48.360	1,528,637
2023-09-07	53.550	53.550	52.390	52.400	48.564	1,769,755
2023-09-06	53.350	53.880	52.890	53.690	49.759	1,229,501
2023-09-05	53.600	54.700	53.230	53.490	49.574	2,005,773
2023-09-04	52.940	53.640	52.740	53.540	49.620	1,719,010
2023-09-01	53.290	54.150	52.700	52.930	49.055	1,360,965
2023-08-31	53.380	53.850	52.880	53.290	49.389	1,487,321
2023-08-30	53.000	54.280	52.800	53.350	49.444	1,959,700
2023-08-29	51.650	53.000	51.480	52.570	48.721	2,387,720
2023-08-28	54.500	55.820	51.550	51.800	48.008	2,824,617
2023-08-25	53.150	53.220	51.450	51.860	48.063	2,362,652
2023-08-24	53.270	53.540	52.660	52.710	48.851	1,285,024
2023-08-23	54.560	54.700	52.980	53.110	49.222	1,644,340
2023-08-22	53.750	54.800	52.980	54.580	50.584	2,620,815
2023-08-21	54.600	55.100	53.350	53.500	49.583	2,711,001
2023-08-18	56.930	57.010	54.620	54.630	50.631	1,852,264
2023-08-17	56.320	57.100	56.120	56.600	52.456	1,482,740
2023-08-16	56.380	57.350	56.300	56.600	52.456	1,363,243
2023-08-15	58.510	58.690	56.320	56.700	52.549	2,884,784
2023-08-14	58.530	58.540	57.250	58.350	54.078	2,650,925
2023-08-11	60.190	60.190	58.400	58.810	54.505	2,102,241
2023-08-10	59.800	60.490	59.580	60.150	55.746	1,609,400
2023-08-09	61.000	61.390	59.560	59.800	55.422	2,672,306
2023-08-08	62.330	62.610	61.180	61.220	56.738	1,848,738
2023-08-07	62.780	63.080	62.500	62.630	58.045	1,399,367
2023-08-04	62.650	63.590	62.500	62.780	58.184	2,279,419
2023-08-03	62.050	62.760	61.870	62.580	57.999	1,405,372
2023-08-02	62.000	62.750	61.930	62.290	57.730	1,119,692
2023-08-01	61.850	62.750	61.810	62.220	57.665	2,185,699
2023-07-31	62.000	63.230	61.530	61.750	57.229	3,040,390
2023-07-28	60.720	62.120	60.490	61.980	57.442	1,793,750
2023-07-27	62.150	62.800	60.910	61.100	56.627	2,690,435

← NewerPage 13 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.