Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	42.130	43.250	41.350	42.000	40.762	9,063,395
2026-01-13	42.510	42.600	41.730	42.130	40.888	7,505,415
2026-01-12	40.850	42.510	40.710	42.510	41.257	9,762,589
2026-01-09	40.280	40.500	39.940	40.450	39.258	5,042,468
2026-01-08	40.010	40.500	39.880	40.220	39.034	4,940,303
2026-01-07	40.660	40.660	40.000	40.060	38.879	4,696,152
2026-01-06	40.320	40.890	40.120	40.650	39.452	6,592,676
2026-01-05	39.630	40.350	39.300	40.330	39.141	7,575,229
2025-12-31	40.000	40.390	39.230	39.630	38.462	7,422,507
2025-12-30	38.680	39.250	38.680	38.820	37.676	2,554,850
2025-12-29	38.870	39.080	38.650	38.870	37.724	2,869,625
2025-12-26	39.000	39.150	38.660	38.980	37.831	3,080,061
2025-12-25	38.870	39.060	38.610	38.980	37.831	3,225,982
2025-12-24	38.210	38.900	38.090	38.870	37.724	3,403,040
2025-12-23	38.310	38.490	37.590	38.090	36.967	2,875,430
2025-12-22	37.870	39.020	37.810	38.360	37.229	4,889,218
2025-12-19	37.720	38.100	37.570	37.720	36.608	3,013,948
2025-12-18	37.200	37.850	37.150	37.660	36.550	3,281,759
2025-12-17	37.600	37.760	36.820	37.360	36.259	5,305,173
2025-12-16	37.800	37.890	37.260	37.620	36.511	2,711,732
2025-12-15	37.850	38.180	37.610	37.730	36.618	2,542,436
2025-12-12	37.300	38.240	37.260	38.070	36.948	3,455,863
2025-12-11	37.950	38.150	37.400	37.400	36.297	2,795,037
2025-12-10	37.910	38.230	37.420	37.980	36.860	3,033,722
2025-12-09	38.350	38.600	37.810	37.910	36.792	3,765,389
2025-12-08	38.790	38.960	38.510	38.550	37.414	3,730,907
2025-12-05	38.410	38.860	38.120	38.720	37.579	2,417,676
2025-12-04	38.490	38.580	37.960	38.380	37.249	2,093,952
2025-12-03	38.980	39.190	38.300	38.500	37.365	2,386,591
2025-12-02	39.400	39.590	38.840	38.980	37.831	2,814,000
2025-12-01	38.500	39.660	38.300	39.380	38.219	5,210,324
2025-11-28	38.010	38.490	37.910	38.380	37.249	2,591,085
2025-11-27	38.050	38.510	37.950	38.000	36.880	2,636,220
2025-11-26	37.870	38.550	37.780	38.030	36.909	3,038,798
2025-11-25	38.060	38.600	37.870	37.870	36.754	4,307,005
2025-11-24	37.680	37.990	37.260	37.650	36.540	4,138,684
2025-11-21	38.150	38.780	37.400	37.520	36.414	3,891,915
2025-11-20	38.920	39.090	38.340	38.400	37.268	2,394,210
2025-11-19	39.250	39.450	38.440	38.640	37.501	3,657,755
2025-11-18	39.300	39.490	38.910	39.250	38.093	3,593,714
2025-11-17	39.800	39.920	39.170	39.270	38.112	4,980,906
2025-11-14	40.100	40.430	39.880	39.890	38.714	2,883,729
2025-11-13	40.010	40.330	39.750	40.320	39.131	3,307,764
2025-11-12	40.610	40.770	39.930	40.040	38.860	3,572,271
2025-11-11	41.090	41.270	40.450	40.600	39.403	3,302,458
2025-11-10	41.310	41.570	40.410	40.980	39.772	4,054,312
2025-11-07	41.190	41.550	40.790	41.180	39.966	3,868,914
2025-11-06	41.140	41.470	40.780	41.210	39.995	3,409,820
2025-11-05	40.840	41.260	40.360	41.030	39.820	4,034,433
2025-11-04	42.050	42.280	40.920	41.200	39.985	4,903,838
2025-11-03	41.660	42.870	41.500	42.130	40.888	6,847,277
2025-10-31	42.200	42.440	41.680	41.720	40.490	5,587,145
2025-10-30	43.040	43.350	42.160	42.230	40.985	6,843,847
2025-10-29	43.300	43.590	42.800	43.370	42.091	5,986,959
2025-10-28	43.420	44.860	43.100	43.300	42.024	9,839,343
2025-10-27	41.680	43.800	41.400	43.610	42.324	14,765,130
2025-10-24	41.430	41.770	41.080	41.670	40.442	8,277,301
2025-10-23	40.480	41.650	40.160	41.450	40.228	9,673,840
2025-10-22	39.610	41.400	39.600	40.710	39.510	12,556,630
2025-10-21	38.800	40.810	38.500	40.130	38.947	15,952,250

← NewerPage 4 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.