Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	34.980	35.200	34.800	35.120	34.085	2,915,100
2026-04-16	34.850	35.480	34.700	35.150	34.114	4,759,215
2026-04-15	34.290	35.200	34.200	34.900	33.871	6,543,725
2026-04-14	34.250	34.500	33.750	34.130	33.124	3,226,185
2026-04-13	34.280	34.790	34.000	34.080	33.075	4,614,463
2026-04-10	33.480	34.680	33.480	34.200	33.192	4,931,066
2026-04-09	33.350	33.500	32.950	33.370	32.386	4,282,567
2026-04-08	32.800	33.680	32.800	33.670	32.677	5,175,339
2026-04-07	32.410	32.670	32.090	32.190	31.241	2,570,421
2026-04-03	32.870	32.980	32.260	32.320	31.367	2,512,038
2026-04-02	33.090	33.090	32.510	32.750	31.785	3,408,760
2026-04-01	33.120	33.300	32.760	33.160	32.182	4,658,667
2026-03-31	32.700	33.220	32.500	32.590	31.629	4,058,279
2026-03-30	32.620	32.980	32.080	32.710	31.746	4,994,302
2026-03-27	32.600	33.380	32.400	33.370	32.386	5,863,017
2026-03-26	33.930	33.960	32.840	32.960	31.988	5,066,724
2026-03-25	34.830	35.150	33.730	33.790	32.794	7,047,938
2026-03-24	33.180	33.900	32.940	33.900	32.901	4,016,733
2026-03-23	33.580	33.800	32.450	32.760	31.794	5,611,198
2026-03-20	34.790	34.970	34.130	34.150	33.143	3,579,010
2026-03-19	34.940	35.100	34.530	34.690	33.667	2,922,669
2026-03-18	35.170	35.470	34.910	35.330	34.289	2,800,220
2026-03-17	35.550	35.600	35.090	35.120	34.085	2,899,400
2026-03-16	35.130	35.590	34.500	35.460	34.415	4,093,167
2026-03-13	35.270	35.540	35.060	35.100	34.065	2,763,795
2026-03-12	35.500	35.690	35.240	35.470	34.424	2,838,562
2026-03-11	35.790	35.950	35.490	35.610	34.560	3,736,714
2026-03-10	35.400	35.880	35.360	35.830	34.774	4,213,875
2026-03-09	34.900	35.210	34.110	35.110	34.075	5,650,629
2026-03-06	35.220	35.540	34.790	35.410	34.366	5,032,593
2026-03-05	35.650	35.880	34.930	35.220	34.182	5,108,916
2026-03-04	35.520	36.110	35.030	35.170	34.133	4,895,924
2026-03-03	37.370	37.590	35.820	35.940	34.881	6,545,277
2026-03-02	38.150	38.290	37.200	37.390	36.288	5,796,429
2026-02-27	38.560	38.730	38.210	38.660	37.520	3,051,116
2026-02-26	38.860	38.990	38.580	38.730	37.588	3,414,930
2026-02-25	38.780	39.100	38.620	38.860	37.714	2,628,641
2026-02-24	39.180	39.380	38.540	38.790	37.647	3,154,929
2026-02-13	39.000	39.290	38.700	38.700	37.559	3,184,131
2026-02-12	39.060	39.190	38.730	39.080	37.928	2,895,170
2026-02-11	39.950	39.950	39.050	39.120	37.967	3,286,868
2026-02-10	38.660	39.550	38.580	39.210	38.054	4,084,332
2026-02-09	38.880	38.980	38.480	38.620	37.482	3,763,046
2026-02-06	38.020	38.710	37.810	38.390	37.258	4,442,692
2026-02-05	38.250	38.620	38.010	38.370	37.239	4,517,110
2026-02-04	38.210	38.260	37.730	38.220	37.093	4,108,913
2026-02-03	38.140	38.350	37.680	38.210	37.084	4,232,393
2026-02-02	39.280	39.800	37.680	37.830	36.715	7,355,452
2026-01-30	39.860	40.300	38.710	39.500	38.336	4,468,896
2026-01-29	40.350	41.090	39.590	40.000	38.821	4,230,321
2026-01-28	40.850	41.100	40.080	40.430	39.238	3,451,897
2026-01-27	40.630	41.340	40.000	41.040	39.830	4,429,124
2026-01-26	42.190	42.270	40.310	40.600	39.403	6,852,764
2026-01-23	41.660	42.340	41.050	42.340	41.092	4,763,021
2026-01-22	42.050	42.430	41.820	41.980	40.742	2,997,285
2026-01-21	41.400	42.200	41.200	41.950	40.713	4,184,531
2026-01-20	41.760	42.050	41.310	41.620	40.393	4,881,300
2026-01-19	41.830	42.170	41.420	41.710	40.480	4,540,918
2026-01-16	42.120	42.500	41.420	41.980	40.742	5,117,661
2026-01-15	41.890	42.590	41.670	42.050	40.810	5,938,843

← NewerPage 3 of 21 · 1,214 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.