Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	74.490	79.000	73.380	76.100	68.481	3,654,965
2022-01-27	73.010	75.880	71.700	73.380	66.033	3,051,829
2022-01-26	73.300	73.810	71.880	72.380	65.134	1,221,825
2022-01-25	75.000	75.510	72.290	72.820	65.529	1,484,301
2022-01-24	74.000	75.950	73.730	75.580	68.013	1,429,948
2022-01-21	76.630	76.820	73.880	74.060	66.645	1,895,281
2022-01-20	77.090	78.000	76.200	76.730	69.048	1,205,649
2022-01-19	77.980	77.990	76.030	77.110	69.390	1,679,246
2022-01-18	78.040	78.740	75.930	78.050	70.236	2,622,067
2022-01-17	74.990	77.900	74.180	77.500	69.741	2,136,098
2022-01-14	76.660	77.260	74.650	75.090	67.572	1,885,465
2022-01-13	77.770	78.250	76.330	76.820	69.129	1,424,851
2022-01-12	77.400	78.680	76.200	77.770	69.984	1,668,494
2022-01-11	79.470	79.980	76.710	76.980	69.273	2,200,341
2022-01-10	80.000	80.200	78.300	79.650	71.676	2,038,762
2022-01-07	79.070	82.000	78.860	80.050	72.036	2,291,679
2022-01-06	80.470	81.390	78.590	79.080	71.163	2,247,820
2022-01-05	81.420	81.990	80.060	81.290	73.151	3,031,835
2022-01-04	81.250	82.140	78.100	81.030	72.918	4,451,977
2021-12-31	78.800	82.090	78.650	81.400	73.250	3,918,527
2021-12-30	77.820	79.250	77.320	79.010	71.100	2,378,153
2021-12-29	79.200	80.160	77.600	78.070	70.254	1,969,837
2021-12-28	75.980	81.100	75.980	79.200	71.271	5,204,265
2021-12-27	73.910	76.000	73.140	75.640	68.067	1,620,337
2021-12-24	74.120	75.180	73.330	74.130	66.708	1,107,431
2021-12-23	75.470	75.680	74.230	74.650	67.176	1,160,067
2021-12-22	75.000	76.330	74.500	75.700	68.121	1,787,349
2021-12-21	74.500	75.800	74.210	75.600	68.031	1,954,156
2021-12-20	74.650	75.960	74.280	74.980	67.473	2,124,519
2021-12-17	76.640	76.830	74.500	74.860	67.365	2,036,812
2021-12-16	76.270	77.570	74.900	76.600	68.931	2,551,200
2021-12-15	77.830	78.740	75.340	76.210	68.580	3,087,691
2021-12-14	77.530	78.990	77.150	77.980	70.173	3,069,962
2021-12-13	78.190	81.060	76.600	77.940	70.137	5,097,698
2021-12-10	78.060	81.310	76.950	78.990	71.082	6,255,044
2021-12-09	75.150	78.370	74.500	77.540	69.777	7,025,168
2021-12-08	72.640	76.180	71.800	74.970	67.464	3,676,319
2021-12-07	72.880	73.650	71.520	72.650	65.377	2,462,748
2021-12-06	70.430	73.300	70.430	72.600	65.332	3,996,085
2021-12-03	69.930	70.590	69.180	70.400	63.352	1,345,435
2021-12-02	70.740	71.560	69.800	69.920	62.920	1,251,614
2021-12-01	69.490	70.840	68.580	70.680	63.604	2,197,728
2021-11-30	69.640	70.400	69.200	69.450	62.497	1,981,429
2021-11-29	68.660	70.500	67.660	69.950	62.947	2,935,045
2021-11-26	73.000	73.000	70.020	70.100	63.082	4,064,718
2021-11-25	73.390	74.170	72.780	73.330	65.988	1,369,613
2021-11-24	73.800	74.080	72.660	73.390	66.042	1,488,951
2021-11-23	73.860	74.480	73.200	74.290	66.852	1,576,998
2021-11-22	73.070	74.170	72.400	73.900	66.501	1,803,200
2021-11-19	73.390	73.900	72.680	72.960	65.655	1,444,237
2021-11-18	75.390	75.400	73.160	73.400	66.051	1,769,614
2021-11-17	76.450	76.600	75.100	75.220	67.689	1,812,314
2021-11-16	76.030	77.300	75.010	76.450	68.796	2,161,556
2021-11-15	75.320	77.500	75.080	76.020	68.409	2,207,365
2021-11-12	76.600	77.100	74.880	75.500	67.941	1,498,811
2021-11-11	75.880	76.900	75.320	76.600	68.931	1,582,644
2021-11-10	78.100	78.100	75.200	76.000	68.391	1,886,987
2021-11-09	79.150	79.600	76.510	77.610	69.840	2,159,800
2021-11-08	80.310	80.510	77.610	78.960	71.055	2,464,004
2021-11-05	81.500	82.000	78.400	80.250	72.216	3,018,586

← NewerPage 20 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.