Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	66.300	66.530	64.230	65.060	59.300	2,668,853
2022-10-28	68.040	68.500	66.000	66.120	60.266	2,126,740
2022-10-27	68.020	69.700	67.770	68.440	62.381	3,114,781
2022-10-26	67.020	68.200	66.660	67.750	61.752	2,876,987
2022-10-25	67.900	68.800	66.600	67.210	61.259	3,054,060
2022-10-24	68.350	70.910	67.560	67.920	61.907	3,650,826
2022-10-21	68.110	69.130	66.500	68.350	62.298	2,487,237
2022-10-20	68.410	69.790	67.340	67.540	61.560	2,676,488
2022-10-19	67.980	69.560	67.000	68.620	62.545	2,788,408
2022-10-18	70.880	70.880	65.500	68.120	62.089	5,012,419
2022-10-17	70.000	70.000	64.800	69.600	63.438	6,109,820
2022-10-14	62.500	65.200	62.020	63.840	58.188	2,188,564
2022-10-13	61.200	62.900	60.400	62.230	56.720	1,510,417
2022-10-12	59.660	61.400	59.070	61.360	55.927	1,304,358
2022-10-11	60.500	60.990	59.580	59.660	54.378	1,672,182
2022-10-10	59.700	61.500	58.900	60.600	55.235	2,756,763
2022-09-30	59.590	60.580	59.200	59.700	54.414	1,518,878
2022-09-29	59.290	60.240	59.150	59.660	54.378	1,128,569
2022-09-28	60.010	60.220	58.880	59.370	54.114	927,700
2022-09-27	59.610	60.250	59.010	60.000	54.688	1,146,538
2022-09-26	58.810	60.330	58.510	59.590	54.314	1,520,936
2022-09-23	60.020	60.600	58.450	59.180	53.940	1,045,627
2022-09-22	60.800	61.090	59.420	59.530	54.259	939,258
2022-09-21	60.880	61.630	60.150	61.020	55.617	1,007,667
2022-09-20	61.700	62.480	60.500	61.500	56.055	1,278,077
2022-09-19	61.720	62.700	61.150	61.700	56.237	1,239,041
2022-09-16	62.560	63.360	61.600	61.700	56.237	1,334,860
2022-09-15	63.900	64.200	62.160	62.900	57.331	1,779,688
2022-09-14	65.000	65.380	63.750	64.000	58.334	1,581,418
2022-09-13	64.280	66.600	63.810	65.680	59.865	2,748,535
2022-09-09	64.250	64.450	63.210	63.600	57.969	1,766,695
2022-09-08	65.330	65.680	64.110	64.250	58.561	1,101,839
2022-09-07	65.930	66.680	65.200	65.310	59.528	1,098,313
2022-09-06	67.140	67.670	65.800	66.210	60.348	1,296,820
2022-09-05	66.000	67.980	65.660	67.000	61.068	1,553,498
2022-09-02	69.300	69.390	67.450	67.720	61.724	1,397,582
2022-09-01	67.600	69.690	67.000	69.020	62.909	1,931,865
2022-08-31	65.700	67.990	65.550	67.600	61.615	1,622,476
2022-08-30	65.810	66.270	65.050	66.000	60.157	1,149,885
2022-08-29	66.000	66.980	65.120	65.790	59.965	1,769,411
2022-08-26	68.300	68.440	66.500	67.000	61.068	2,292,540
2022-08-25	70.310	71.310	67.600	68.300	62.253	1,940,289
2022-08-24	70.660	70.970	68.890	69.050	62.937	1,507,578
2022-08-23	72.050	72.060	70.460	70.560	64.313	1,750,605
2022-08-22	69.410	72.460	68.860	72.060	65.680	2,289,193
2022-08-19	70.500	71.500	69.810	69.950	63.757	1,394,544
2022-08-18	70.700	70.800	69.330	70.470	64.231	1,507,955
2022-08-17	69.580	70.210	68.320	70.150	63.939	1,474,796
2022-08-16	69.680	69.700	68.520	69.190	63.064	1,409,492
2022-08-15	70.220	70.550	69.300	69.840	63.657	1,662,920
2022-08-12	69.740	70.580	69.260	70.220	64.003	1,529,362
2022-08-11	68.410	69.890	68.050	69.740	63.565	1,736,200
2022-08-10	68.090	68.530	67.500	68.150	62.116	997,467
2022-08-09	68.470	68.630	67.280	68.320	62.271	1,595,073
2022-08-08	69.000	69.250	68.050	68.650	62.572	1,452,896
2022-08-05	66.490	68.320	66.490	68.290	62.244	1,777,090
2022-08-04	67.000	67.990	66.720	67.280	61.323	1,140,120
2022-08-03	66.820	68.380	66.770	67.000	61.068	1,265,761
2022-08-02	68.200	68.300	66.330	66.820	60.904	1,650,098
2022-08-01	68.020	68.940	67.010	68.880	62.782	1,623,688

← NewerPage 17 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.