Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	75.400	76.490	73.010	75.030	67.518	2,055,672
2022-05-05	76.200	78.490	75.800	76.070	68.454	2,272,700
2022-04-29	74.010	78.000	73.550	76.720	69.039	3,465,428
2022-04-28	74.300	74.990	70.000	74.500	67.041	3,903,517
2022-04-27	64.960	69.440	63.820	69.050	62.137	1,993,335
2022-04-26	68.150	68.450	65.000	65.500	58.942	1,649,857
2022-04-25	67.550	70.770	66.380	66.700	60.022	2,870,279
2022-04-22	68.210	69.610	67.550	67.990	61.183	850,102
2022-04-21	68.590	70.420	67.410	69.150	62.227	1,737,141
2022-04-20	68.390	69.710	67.920	68.700	61.822	1,294,999
2022-04-19	68.890	69.800	67.700	68.250	61.417	769,408
2022-04-18	66.950	69.900	65.000	69.320	62.380	1,179,371
2022-04-15	67.720	68.660	65.070	67.010	60.301	1,788,714
2022-04-14	69.090	69.200	67.290	67.450	60.697	1,091,416
2022-04-13	70.730	71.110	68.050	68.120	61.300	961,103
2022-04-12	66.500	70.920	66.480	70.910	63.811	2,269,080
2022-04-11	68.760	68.760	66.080	67.130	60.409	1,222,450
2022-04-08	68.190	69.010	67.100	68.760	61.876	1,254,426
2022-04-07	66.730	69.460	66.580	68.180	61.354	1,839,816
2022-04-06	65.920	67.730	64.670	66.890	60.193	2,039,159
2022-04-01	64.160	65.990	63.100	65.170	58.645	1,447,249
2022-03-31	64.900	65.490	63.580	64.120	57.701	1,088,683
2022-03-30	63.860	65.250	63.410	64.940	58.438	1,388,274
2022-03-29	65.400	65.780	62.910	63.410	57.062	1,365,167
2022-03-28	65.700	65.910	64.340	65.140	58.618	1,372,900
2022-03-25	67.800	68.340	65.870	66.230	59.599	1,600,423
2022-03-24	69.400	69.400	67.500	67.910	61.111	1,293,791
2022-03-23	70.100	70.610	69.000	69.410	62.461	1,806,163
2022-03-22	71.210	71.210	69.100	70.110	63.091	1,616,234
2022-03-21	70.640	72.380	69.150	71.210	64.081	1,315,862
2022-03-18	71.120	71.530	69.010	70.630	63.559	1,376,971
2022-03-17	68.160	71.500	67.010	71.110	63.991	3,152,756
2022-03-16	69.140	69.550	64.200	67.980	61.174	4,318,899
2022-03-15	72.790	72.800	67.450	67.620	60.850	2,080,027
2022-03-14	74.000	74.590	72.600	72.600	65.332	1,068,276
2022-03-11	73.960	74.770	71.210	74.470	67.014	2,099,863
2022-03-10	77.860	79.700	74.700	75.190	67.662	2,268,250
2022-03-09	79.150	80.000	73.990	76.610	68.940	2,303,635
2022-03-08	80.780	81.480	78.990	79.150	71.226	1,291,531
2022-03-07	82.810	83.060	80.160	80.850	72.756	2,167,369
2022-03-04	82.830	85.110	81.880	83.630	75.257	2,053,869
2022-03-03	84.490	85.900	83.010	83.500	75.140	1,202,500
2022-03-02	83.930	85.680	81.700	84.490	76.031	2,325,739
2022-03-01	86.240	86.400	83.120	84.350	75.905	2,158,626
2022-02-28	85.540	87.370	83.540	86.030	77.417	2,325,403
2022-02-25	86.020	87.380	85.100	85.540	76.976	2,006,765
2022-02-24	88.640	88.680	84.500	86.260	77.624	2,921,477
2022-02-23	89.200	90.100	88.270	88.600	79.730	2,022,528
2022-02-22	88.000	90.760	86.140	89.800	80.809	4,390,615
2022-02-21	85.700	89.960	84.020	88.520	79.658	5,111,001
2022-02-18	85.760	85.780	83.000	85.000	76.490	3,378,547
2022-02-17	85.960	88.640	83.500	85.840	77.246	6,692,285
2022-02-16	79.680	86.880	79.380	84.170	75.743	5,548,093
2022-02-15	77.000	80.380	75.660	79.590	71.622	3,207,906
2022-02-14	77.090	77.690	75.570	76.420	68.769	1,325,437
2022-02-11	77.250	78.600	76.590	77.390	69.642	1,703,587
2022-02-10	77.030	77.510	75.720	77.510	69.750	1,414,663
2022-02-09	76.400	77.390	74.880	76.850	69.156	1,989,223
2022-02-08	76.280	77.000	72.560	76.450	68.796	3,147,018
2022-02-07	76.120	78.850	75.200	76.760	69.075	2,898,556

← NewerPage 19 of 21 · 1,213 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.