Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	62.520	62.680	61.530	62.100	57.554	1,290,319
2023-07-25	61.260	62.830	61.260	62.690	58.100	1,965,188
2023-07-24	61.380	61.750	60.540	60.850	56.395	1,517,820
2023-07-21	61.720	62.190	61.030	61.250	56.766	1,509,042
2023-07-20	62.560	62.900	61.820	62.010	57.470	1,556,850
2023-07-19	62.540	62.850	62.000	62.500	57.924	1,445,300
2023-07-18	63.260	63.790	62.200	62.550	57.971	1,181,989
2023-07-17	63.250	63.380	62.420	62.920	58.314	1,001,024
2023-07-14	63.270	63.770	62.750	63.210	58.582	1,747,124
2023-07-13	62.670	63.300	62.530	63.270	58.638	1,638,588
2023-07-12	64.180	64.250	62.410	62.550	57.971	2,291,400
2023-07-11	63.990	64.690	63.700	64.060	59.370	1,456,773
2023-07-10	63.870	64.660	63.310	63.850	59.176	2,445,688
2023-07-07	65.020	65.280	63.590	63.830	59.157	2,539,504
2023-07-06	64.750	66.170	64.600	65.180	60.408	1,973,058
2023-07-05	65.640	66.170	64.700	64.860	60.112	2,294,982
2023-07-04	65.960	66.200	65.110	65.700	60.890	2,034,382
2023-07-03	66.590	67.900	65.100	66.080	61.242	2,965,393
2023-06-30	66.880	67.450	65.830	66.840	61.947	2,047,749
2023-06-29	67.410	68.300	66.520	66.680	61.798	2,233,112
2023-06-28	69.050	69.050	66.200	67.350	62.419	1,843,600
2023-06-27	68.030	69.250	67.600	69.050	63.995	2,264,367
2023-06-26	72.100	72.900	67.840	68.690	63.661	4,864,169
2023-06-21	71.300	75.150	71.000	73.320	67.952	5,617,110
2023-06-20	71.180	73.350	70.880	72.430	67.127	3,882,428
2023-06-19	72.100	72.500	70.410	71.360	66.136	3,868,178
2023-06-16	66.020	72.400	64.800	71.300	66.080	6,174,380
2023-06-15	66.800	66.800	65.330	66.360	61.502	1,590,737
2023-06-14	66.760	68.470	66.660	66.910	62.012	3,172,324
2023-06-13	63.650	66.380	62.650	66.280	61.428	3,646,949
2023-06-12	63.210	64.600	62.500	63.480	58.833	1,922,823
2023-06-09	61.630	64.000	61.260	64.000	59.315	2,209,804
2023-06-08	62.000	62.200	61.150	61.850	57.322	1,419,048
2023-06-07	62.340	63.340	61.510	62.000	57.461	1,481,666
2023-06-06	65.190	65.190	63.080	63.490	57.869	1,881,740
2023-06-05	65.270	66.100	64.110	65.520	59.719	2,863,675
2023-06-02	63.120	65.530	62.520	64.790	59.054	3,978,334
2023-06-01	62.060	62.470	61.200	62.390	56.866	2,268,832
2023-05-31	62.620	62.720	61.000	62.050	56.556	2,358,419
2023-05-30	63.080	64.000	61.170	62.870	57.304	3,407,681
2023-05-29	61.660	62.970	61.000	62.590	57.048	2,368,249
2023-05-26	61.680	61.680	59.890	61.620	56.164	1,542,604
2023-05-25	61.390	62.190	60.700	61.610	56.155	1,445,031
2023-05-24	62.230	62.340	61.230	61.690	56.228	1,427,602
2023-05-23	62.200	63.020	61.810	62.350	56.830	1,487,762
2023-05-22	62.600	62.860	61.430	62.240	56.729	1,700,133
2023-05-19	62.510	63.430	62.300	62.560	57.021	1,283,102
2023-05-18	62.650	62.990	62.220	62.490	56.957	1,391,040
2023-05-17	63.320	63.860	62.030	62.360	56.839	1,420,119
2023-05-16	63.920	64.000	62.880	63.330	57.723	1,310,456
2023-05-15	63.020	63.530	62.230	63.400	57.787	1,736,950
2023-05-12	64.300	64.670	62.880	62.990	57.413	1,447,359
2023-05-11	64.180	64.740	63.600	64.080	58.407	1,402,406
2023-05-10	64.590	65.480	63.600	64.270	58.580	2,061,847
2023-05-09	65.550	66.510	64.310	64.810	59.072	2,172,587
2023-05-08	64.130	67.000	63.870	65.630	59.819	3,149,059
2023-05-05	64.060	64.200	62.570	63.540	57.914	2,943,320
2023-05-04	65.990	66.010	63.570	64.050	58.379	3,132,588
2023-04-28	63.260	66.620	62.800	65.990	60.147	4,180,221
2023-04-27	63.080	64.120	62.500	63.260	57.659	3,168,114

← NewerPage 14 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.