Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	63.200	63.690	62.960	63.000	57.422	1,487,354
2023-01-30	64.280	64.900	63.290	63.400	57.787	1,793,024
2023-01-20	65.560	65.960	63.410	63.610	57.978	1,757,714
2023-01-19	63.380	65.000	62.500	64.920	59.172	2,561,487
2023-01-18	61.680	63.590	61.380	63.450	57.832	3,083,688
2023-01-17	61.600	61.650	60.880	61.370	55.936	1,040,853
2023-01-16	60.170	61.500	59.880	61.250	55.827	1,697,017
2023-01-13	60.380	60.500	59.810	60.290	54.952	1,001,454
2023-01-12	60.470	60.790	59.770	60.140	54.815	1,326,557
2023-01-11	60.400	60.870	59.880	60.390	55.043	1,208,312
2023-01-10	60.030	60.780	59.650	60.490	55.134	1,241,829
2023-01-09	59.950	60.310	59.500	59.960	54.651	1,506,980
2023-01-06	61.310	61.400	59.780	59.960	54.651	2,405,875
2023-01-05	61.320	61.570	60.800	61.220	55.800	1,359,012
2023-01-04	61.000	62.580	60.330	61.130	55.718	2,658,938
2023-01-03	58.920	61.440	58.330	60.930	55.535	2,846,636
2022-12-30	59.390	59.640	58.720	59.040	53.813	1,154,269
2022-12-29	60.440	60.440	59.300	59.430	54.168	1,284,825
2022-12-28	59.860	60.610	59.330	60.180	54.852	1,533,394
2022-12-27	59.500	60.150	59.500	59.870	54.569	787,200
2022-12-26	59.250	60.070	59.170	59.400	54.141	976,978
2022-12-23	58.780	60.320	58.500	59.240	53.995	1,196,670
2022-12-22	58.720	59.290	58.520	58.780	53.576	794,356
2022-12-21	59.100	59.200	58.300	58.570	53.384	1,075,601
2022-12-20	60.500	60.500	58.510	58.860	53.649	1,717,136
2022-12-19	60.400	60.520	59.610	60.230	54.897	1,282,439
2022-12-16	60.300	60.670	59.750	60.330	54.989	1,258,758
2022-12-15	60.910	61.360	60.330	60.470	55.116	1,193,452
2022-12-14	61.080	61.480	60.770	61.210	55.791	824,009
2022-12-13	61.250	62.150	60.730	60.980	55.581	1,193,066
2022-12-12	61.860	61.960	60.880	61.250	55.827	1,567,961
2022-12-09	62.520	62.770	61.180	62.010	56.520	2,553,199
2022-12-08	63.260	63.860	62.000	62.520	56.985	1,198,739
2022-12-07	63.270	64.260	63.000	63.300	57.696	1,665,246
2022-12-06	62.200	64.290	62.000	63.500	57.878	2,568,112
2022-12-05	61.950	62.330	61.550	62.070	56.575	1,367,718
2022-12-02	61.530	63.180	61.530	61.700	56.237	1,534,762
2022-12-01	61.790	62.490	61.580	61.900	56.420	1,417,295
2022-11-30	61.370	61.720	60.560	61.330	55.900	1,673,975
2022-11-29	61.480	61.790	60.350	61.310	55.882	1,614,465
2022-11-28	62.000	62.000	60.000	60.910	55.517	1,908,802
2022-11-25	62.800	63.380	62.200	62.400	56.875	910,870
2022-11-24	63.000	63.690	62.660	62.800	57.240	859,157
2022-11-23	63.500	64.120	62.710	63.150	57.559	915,007
2022-11-22	63.950	64.470	63.600	64.100	58.425	1,037,379
2022-11-21	64.880	65.290	63.150	64.010	58.343	1,510,630
2022-11-18	64.880	66.820	64.600	65.090	59.327	2,175,598
2022-11-17	63.800	65.180	63.710	64.880	59.136	1,479,183
2022-11-16	64.220	65.150	63.520	64.330	58.634	1,541,674
2022-11-15	62.910	64.300	62.430	64.160	58.479	2,097,379
2022-11-14	64.000	64.220	62.620	62.960	57.386	2,123,539
2022-11-11	64.100	65.100	63.750	63.800	58.151	1,771,304
2022-11-10	64.010	64.340	62.180	63.000	57.422	2,133,178
2022-11-09	64.300	65.400	64.020	64.400	58.698	1,385,647
2022-11-08	65.300	65.330	64.000	64.650	58.926	1,406,905
2022-11-07	67.130	67.420	65.260	65.370	59.582	2,048,422
2022-11-04	65.920	67.490	65.780	67.100	61.159	1,812,366
2022-11-03	66.960	66.960	65.250	66.180	60.321	1,598,732
2022-11-02	65.050	67.950	64.980	67.450	61.478	2,934,553
2022-11-01	65.040	65.580	63.500	65.150	59.382	3,370,620

← NewerPage 16 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.