Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	69.150	69.990	68.000	68.080	62.052	1,923,721
2022-07-28	70.000	70.820	69.940	70.100	63.894	793,731
2022-07-27	69.100	71.140	69.090	70.000	63.802	948,305
2022-07-26	68.910	69.950	68.840	69.750	63.575	686,162
2022-07-25	70.430	70.640	68.810	69.060	62.946	1,078,937
2022-07-22	71.250	71.650	70.260	70.640	64.386	1,237,090
2022-07-21	71.190	73.500	70.650	71.150	64.851	1,858,099
2022-07-20	70.880	71.700	70.070	71.090	64.796	1,020,557
2022-07-19	69.900	70.780	69.080	70.680	64.422	1,168,971
2022-07-18	70.650	70.770	69.560	69.750	63.575	1,582,485
2022-07-15	71.570	72.580	70.510	70.510	64.267	1,516,867
2022-07-14	70.690	72.730	70.690	71.730	65.379	1,389,232
2022-07-13	73.000	73.450	71.380	71.640	65.297	2,062,642
2022-07-12	71.390	74.490	71.390	73.130	66.655	4,008,847
2022-07-11	73.010	73.060	69.860	70.720	64.459	2,096,524
2022-07-08	72.220	74.490	71.700	73.490	66.983	2,061,233
2022-07-07	72.660	73.440	71.190	71.720	65.370	1,772,411
2022-07-06	72.810	73.500	72.000	72.520	66.099	1,358,625
2022-07-05	75.480	76.280	72.350	73.000	66.537	2,935,944
2022-07-04	73.770	75.780	72.800	75.510	68.825	2,749,715
2022-07-01	74.800	75.870	73.200	73.800	67.266	1,746,750
2022-06-30	74.590	75.890	74.020	75.320	68.651	2,014,582
2022-06-29	76.820	77.930	74.500	74.800	68.177	2,309,220
2022-06-28	76.960	77.700	75.150	77.220	70.383	2,249,226
2022-06-27	74.830	78.310	74.760	76.660	69.873	2,529,899
2022-06-24	74.720	76.190	74.130	75.090	68.442	1,479,589
2022-06-23	74.500	75.880	73.940	75.020	68.378	1,189,628
2022-06-22	77.000	77.620	74.240	74.650	68.041	1,455,492
2022-06-21	78.000	78.870	76.300	77.200	70.365	1,472,825
2022-06-20	75.870	79.000	75.540	77.820	70.930	2,069,126
2022-06-17	74.950	76.200	73.610	75.500	68.815	1,866,661
2022-06-16	75.520	76.330	74.610	75.410	68.733	1,107,449
2022-06-15	74.990	76.720	74.000	75.160	68.506	1,905,507
2022-06-14	74.640	75.000	72.600	74.690	68.077	2,618,515
2022-06-13	75.000	75.700	73.230	74.650	68.041	1,733,287
2022-06-10	74.350	76.090	74.010	75.390	68.715	2,070,319
2022-06-09	76.810	76.810	74.330	74.910	68.278	1,629,078
2022-06-08	74.900	76.500	74.600	76.380	69.618	2,046,910
2022-06-07	74.410	75.800	73.490	75.150	68.496	2,113,634
2022-06-06	71.120	74.670	70.760	74.470	67.877	2,291,931
2022-06-02	71.140	72.310	70.180	71.930	65.562	1,677,118
2022-06-01	70.150	72.500	70.130	71.140	64.841	1,602,311
2022-05-31	69.510	71.170	69.010	70.130	63.921	1,483,701
2022-05-30	68.110	70.290	67.000	69.800	63.620	2,115,421
2022-05-27	67.950	69.300	67.310	67.600	61.615	1,625,667
2022-05-26	67.380	68.910	66.200	67.610	61.624	1,825,647
2022-05-25	68.100	69.190	66.500	67.080	61.141	1,523,600
2022-05-24	70.230	70.530	68.010	68.120	62.089	1,862,054
2022-05-23	72.690	72.710	70.380	70.840	63.748	1,795,308
2022-05-20	71.930	74.160	71.710	72.880	65.583	1,393,357
2022-05-19	70.900	71.590	69.860	71.470	64.315	1,680,059
2022-05-18	72.380	73.200	71.620	71.840	64.648	1,358,057
2022-05-17	73.290	73.290	71.560	72.380	65.134	1,852,470
2022-05-16	73.970	74.990	72.600	73.450	66.096	917,277
2022-05-13	74.870	76.110	73.280	73.770	66.384	1,473,962
2022-05-12	73.490	76.320	73.060	74.870	67.374	1,569,947
2022-05-11	73.370	76.350	73.070	74.340	66.897	1,618,668
2022-05-10	72.010	74.530	71.340	73.620	66.249	2,023,837
2022-05-09	74.800	74.880	71.110	72.720	65.439	1,909,289
2022-05-06	75.400	76.490	73.010	75.030	67.518	2,055,672

← NewerPage 18 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.