Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	34.760	35.130	34.600	34.930	33.900	3,852,574
2025-07-17	34.120	34.700	34.010	34.690	33.667	3,733,022
2025-07-16	34.240	34.740	33.910	34.210	33.202	4,332,200
2025-07-15	34.260	34.360	33.720	34.190	33.182	3,794,100
2025-07-14	34.490	34.490	34.170	34.300	33.289	2,899,615
2025-07-11	34.560	34.780	34.300	34.490	33.473	4,415,232
2025-07-10	34.520	34.790	34.260	34.630	33.609	2,950,895
2025-07-09	34.500	34.550	34.220	34.230	33.221	2,269,077
2025-07-08	34.140	34.760	34.020	34.370	33.357	3,633,699
2025-07-07	34.460	34.620	34.070	34.110	33.104	2,071,560
2025-07-04	34.650	34.770	34.230	34.420	33.405	2,419,028
2025-07-03	34.000	34.860	33.910	34.690	33.667	3,573,858
2025-07-02	34.380	34.380	33.710	34.030	33.027	3,005,516
2025-07-01	34.610	34.700	34.100	34.390	33.376	2,249,156
2025-06-30	34.350	34.690	34.200	34.600	33.580	3,320,340
2025-06-27	34.180	34.790	34.110	34.240	33.231	3,415,929
2025-06-26	34.250	34.740	34.020	34.180	33.172	3,151,448
2025-06-25	33.900	34.380	33.720	34.300	33.289	3,132,561
2025-06-24	33.120	33.900	33.100	33.890	32.891	3,324,200
2025-06-23	32.720	33.140	32.440	33.040	32.066	2,081,861
2025-06-20	33.200	33.360	32.760	32.760	31.794	1,902,900
2025-06-19	33.650	33.740	33.000	33.190	32.212	2,155,100
2025-06-18	33.520	33.790	33.190	33.660	32.668	2,466,429
2025-06-17	33.440	33.700	33.300	33.540	32.551	1,694,100
2025-06-16	33.290	33.670	33.060	33.420	32.435	2,208,974
2025-06-13	33.860	34.000	33.150	33.280	32.299	2,564,556
2025-06-12	34.490	34.950	34.230	34.600	32.920	2,564,160
2025-06-11	34.040	35.170	34.040	34.460	32.787	3,823,046
2025-06-10	34.500	34.520	33.700	34.000	32.349	2,948,600
2025-06-09	34.600	34.790	34.260	34.520	32.844	3,212,100
2025-06-06	34.870	34.960	34.420	34.590	32.911	2,188,400
2025-06-05	33.990	35.490	33.790	34.970	33.272	5,066,800
2025-06-04	33.430	34.360	33.300	33.920	32.273	3,178,928
2025-06-03	33.000	33.650	32.900	33.380	31.759	3,227,815
2025-05-30	33.500	33.500	32.940	33.020	31.417	2,871,200
2025-05-29	32.760	33.600	32.760	33.570	31.940	3,267,030
2025-05-28	33.330	33.400	32.720	32.760	31.169	2,395,710
2025-05-27	33.670	33.780	33.110	33.200	31.588	2,183,400
2025-05-26	33.330	33.850	33.150	33.670	32.035	2,399,334
2025-05-23	33.770	34.000	33.330	33.330	31.712	2,758,355
2025-05-22	33.950	34.280	33.510	33.770	32.130	2,732,169
2025-05-21	34.210	34.290	33.850	33.950	32.302	3,459,924
2025-05-20	34.170	34.470	33.850	34.310	32.644	2,296,023
2025-05-19	34.580	34.580	33.650	34.170	32.511	3,518,745
2025-05-16	34.350	34.720	34.250	34.460	32.787	2,779,300
2025-05-15	35.550	35.600	34.450	34.470	32.796	3,957,191
2025-05-14	35.340	36.090	35.290	35.580	33.852	4,030,690
2025-05-13	36.110	36.190	35.120	35.340	33.624	3,654,318
2025-05-12	35.390	35.600	35.120	35.500	33.776	3,248,360
2025-05-09	35.410	35.420	34.740	35.080	33.377	2,580,849
2025-05-08	34.990	36.150	34.880	35.420	33.700	4,541,719
2025-05-07	35.620	35.900	34.770	35.060	33.358	3,705,660
2025-05-06	33.960	35.750	33.950	35.160	33.453	6,899,955
2025-04-30	33.230	33.900	33.080	33.610	31.978	5,202,694
2025-04-29	33.180	33.380	32.720	33.080	31.474	3,086,044
2025-04-28	32.890	33.330	32.700	33.050	31.445	4,036,911
2025-04-25	32.650	32.910	32.400	32.860	31.265	3,400,688
2025-04-24	33.420	33.480	32.380	32.610	31.027	5,172,742
2025-04-23	33.120	33.650	33.110	33.410	31.788	3,741,875
2025-04-22	33.210	33.210	32.830	32.900	31.303	2,219,111

← NewerPage 6 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.