Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	66.730	66.730	63.000	63.200	57.604	5,992,937
2023-04-25	67.360	68.290	66.700	67.390	61.423	3,125,400
2023-04-24	68.340	69.890	67.000	67.350	61.387	3,075,199
2023-04-21	71.560	71.880	68.220	68.330	62.280	4,198,340
2023-04-20	69.580	71.890	69.310	71.560	65.224	3,821,852
2023-04-19	71.530	71.900	69.500	69.900	63.711	3,950,823
2023-04-18	71.500	72.250	70.560	71.540	65.206	2,632,691
2023-04-17	73.000	73.000	70.790	71.500	65.170	3,564,776
2023-04-14	74.160	74.400	72.200	73.020	66.555	3,237,746
2023-04-13	76.120	76.770	73.200	73.720	67.193	3,235,242
2023-04-12	76.300	76.930	75.190	76.110	69.371	2,649,274
2023-04-11	76.650	77.550	75.350	76.190	69.444	3,183,111
2023-04-10	78.190	78.640	75.030	76.190	69.444	4,628,181
2023-04-07	80.150	80.650	77.700	78.200	71.276	3,165,108
2023-04-06	78.140	81.800	77.010	80.170	73.072	5,274,240
2023-04-04	76.200	80.440	76.080	78.780	71.805	7,764,951
2023-04-03	74.860	77.090	74.400	76.400	69.636	8,059,850
2023-03-31	73.900	75.180	73.000	74.850	68.223	3,722,400
2023-03-30	76.470	76.470	73.790	74.160	67.594	3,759,011
2023-03-29	76.820	77.500	74.920	76.000	69.271	4,151,825
2023-03-28	79.000	79.000	75.550	76.810	70.009	5,227,751
2023-03-27	82.550	82.790	77.540	79.130	72.124	9,587,957
2023-03-24	83.500	89.500	81.340	82.150	74.877	11,149,200
2023-03-23	79.090	84.990	78.820	83.710	76.299	11,153,490
2023-03-22	77.040	79.400	77.040	78.690	71.723	9,929,901
2023-03-21	72.000	77.710	72.000	77.450	70.593	11,364,080
2023-03-20	73.880	75.000	71.420	71.930	65.562	11,827,600
2023-03-17	66.450	72.690	66.200	71.750	65.397	9,864,831
2023-03-16	66.900	66.980	65.800	66.080	60.229	1,354,005
2023-03-15	65.050	69.200	65.050	67.000	61.068	4,030,321
2023-03-14	65.160	66.100	63.800	64.720	58.990	2,204,120
2023-03-13	64.410	65.750	64.400	65.550	59.746	2,839,926
2023-03-10	64.400	66.220	64.100	64.520	58.808	2,773,715
2023-03-09	65.000	65.500	63.800	64.760	59.026	1,591,142
2023-03-08	64.250	65.780	64.220	65.210	59.436	1,715,161
2023-03-07	66.040	66.680	64.320	64.670	58.944	3,260,592
2023-03-06	68.680	68.830	66.200	66.460	60.576	3,896,961
2023-03-03	69.700	70.800	67.670	68.680	62.599	3,323,110
2023-03-02	68.130	70.500	68.010	69.700	63.529	4,446,255
2023-03-01	68.740	69.870	67.940	68.130	62.098	3,789,283
2023-02-28	69.050	69.630	68.350	68.740	62.654	2,446,740
2023-02-27	70.250	70.460	68.080	69.050	62.937	3,711,812
2023-02-24	72.000	72.190	70.030	70.250	64.030	3,149,922
2023-02-23	68.890	72.480	68.390	72.000	65.625	5,203,297
2023-02-22	70.000	70.280	68.590	68.900	62.800	2,762,443
2023-02-21	68.490	71.440	67.700	71.400	65.078	6,055,629
2023-02-20	67.970	68.800	66.680	68.480	62.417	2,248,607
2023-02-17	69.200	70.450	66.850	67.000	61.068	4,083,993
2023-02-16	69.390	71.110	68.360	68.870	62.772	5,682,691
2023-02-15	66.620	69.840	66.160	69.390	63.246	5,847,169
2023-02-14	64.730	68.200	64.650	66.870	60.950	4,835,288
2023-02-13	65.100	65.100	64.060	64.500	58.789	3,050,999
2023-02-10	64.660	65.500	64.300	65.060	59.300	2,020,699
2023-02-09	63.000	64.800	62.880	64.680	58.953	1,520,982
2023-02-08	63.700	64.400	63.180	63.180	57.586	985,648
2023-02-07	63.200	63.800	62.740	63.720	58.078	1,404,728
2023-02-06	63.150	64.880	62.620	63.300	57.696	1,910,420
2023-02-03	63.310	63.480	62.500	63.400	57.787	1,400,827
2023-02-02	64.000	64.110	62.930	63.310	57.705	1,541,881
2023-02-01	63.000	63.900	62.930	63.820	58.170	1,587,186

← NewerPage 15 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.