Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	36.750	37.280	36.590	37.110	36.016	3,415,144
2025-10-17	37.040	37.290	36.220	36.380	35.308	3,428,644
2025-10-16	37.600	37.600	37.020	37.190	36.094	2,832,300
2025-10-15	36.790	37.530	36.300	37.530	36.424	3,719,835
2025-10-14	38.050	38.200	36.680	36.750	35.667	5,927,361
2025-10-13	37.830	38.420	37.270	37.510	36.404	7,888,652
2025-10-10	40.440	40.500	38.960	38.990	37.841	7,447,725
2025-10-09	39.880	40.840	39.880	40.840	39.636	7,152,660
2025-09-30	40.320	40.320	39.600	39.800	38.627	4,713,414
2025-09-29	40.000	40.200	39.410	40.000	38.821	5,488,598
2025-09-26	40.800	40.990	40.010	40.100	38.918	5,589,336
2025-09-25	40.370	41.580	40.300	41.170	39.956	8,871,955
2025-09-24	39.300	40.400	39.100	40.400	39.209	6,175,787
2025-09-23	40.250	40.250	38.500	39.640	38.471	8,188,949
2025-09-22	40.380	40.780	39.910	40.250	39.063	8,034,124
2025-09-19	39.390	41.130	39.390	40.460	39.267	10,990,530
2025-09-18	39.700	40.500	38.750	39.180	38.025	8,793,153
2025-09-17	39.500	39.800	39.160	39.700	38.530	4,814,708
2025-09-16	38.690	39.480	38.550	39.480	38.316	5,333,866
2025-09-15	39.660	39.780	38.630	38.670	37.530	6,359,282
2025-09-12	39.780	40.170	39.470	39.570	38.404	5,175,150
2025-09-11	38.480	39.970	38.200	39.880	38.704	6,547,696
2025-09-10	38.520	39.100	38.280	38.700	37.559	4,155,388
2025-09-09	39.400	39.500	38.230	38.480	37.346	5,978,589
2025-09-08	38.880	39.450	38.590	39.360	38.200	5,962,642
2025-09-05	38.000	39.000	37.700	38.890	37.744	6,059,047
2025-09-04	38.100	38.870	37.220	38.170	37.045	7,408,886
2025-09-03	39.150	39.350	37.930	38.000	36.880	7,283,843
2025-09-02	41.300	41.310	38.670	38.900	37.753	12,784,800
2025-09-01	42.090	42.400	41.140	41.300	40.083	8,383,249
2025-08-29	41.560	42.910	40.130	42.240	40.995	13,737,740
2025-08-28	42.000	42.530	40.490	41.650	40.422	12,388,510
2025-08-27	40.500	43.740	40.360	41.790	40.558	21,777,410
2025-08-26	39.150	41.610	38.900	40.610	39.413	12,317,470
2025-08-25	39.900	39.940	39.000	39.310	38.151	8,601,428
2025-08-22	39.160	39.650	39.020	39.570	38.404	7,221,459
2025-08-21	40.200	40.260	39.000	39.250	38.093	10,283,940
2025-08-20	38.440	40.520	37.950	40.500	39.306	15,819,080
2025-08-19	38.660	39.040	38.360	38.400	37.268	6,694,980
2025-08-18	38.390	39.160	38.220	38.610	37.472	9,863,151
2025-08-15	37.630	38.600	37.620	38.290	37.161	8,553,036
2025-08-14	38.320	38.850	37.700	37.840	36.725	10,167,510
2025-08-13	38.860	38.990	37.890	38.180	37.054	11,869,840
2025-08-12	39.580	39.760	38.530	38.830	37.685	15,017,380
2025-08-11	36.320	38.980	36.150	38.980	37.831	12,756,970
2025-08-08	35.980	35.980	35.280	35.440	34.395	4,353,600
2025-08-07	36.120	36.240	35.820	35.980	34.919	4,392,907
2025-08-06	35.920	36.150	35.590	36.140	35.075	4,120,085
2025-08-05	35.780	35.990	35.600	35.920	34.861	4,576,980
2025-08-04	35.750	35.910	35.450	35.630	34.580	5,142,071
2025-08-01	34.930	36.500	34.840	36.100	35.036	9,595,925
2025-07-31	34.880	35.970	34.880	35.050	34.017	6,037,081
2025-07-30	35.120	35.290	34.720	35.070	34.036	3,482,400
2025-07-29	35.260	35.490	34.890	35.150	34.114	4,103,850
2025-07-28	35.990	36.060	35.230	35.370	34.327	4,478,310
2025-07-25	35.630	35.990	35.510	35.920	34.861	3,965,860
2025-07-24	35.050	35.650	34.920	35.630	34.580	4,536,969
2025-07-23	35.010	35.460	34.900	35.090	34.056	3,786,603
2025-07-22	34.820	35.150	34.680	35.010	33.978	3,813,116
2025-07-21	34.930	35.070	34.330	34.810	33.784	3,124,906

← NewerPage 5 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.