Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	32.920	33.350	32.710	33.260	31.645	3,197,156
2025-04-18	32.460	33.090	32.420	32.910	31.312	2,730,800
2025-04-17	32.350	33.100	32.250	32.550	30.970	2,498,499
2025-04-16	33.090	33.270	32.120	32.690	31.103	4,079,800
2025-04-15	33.570	33.680	33.010	33.250	31.636	2,733,180
2025-04-14	34.730	35.000	33.450	33.560	31.931	4,886,400
2025-04-11	33.200	33.880	32.860	33.560	31.931	4,205,798
2025-04-10	33.660	34.110	33.120	33.300	31.683	4,903,890
2025-04-09	31.960	32.840	31.010	32.350	30.779	6,202,199
2025-04-08	33.550	34.040	31.800	32.330	30.760	7,765,574
2025-04-07	34.800	35.440	33.770	33.770	32.130	5,043,000
2025-04-03	38.000	38.550	37.400	37.520	35.698	3,292,986
2025-04-02	37.910	38.790	37.800	38.600	36.726	2,956,969
2025-04-01	38.210	38.320	37.760	37.900	36.060	3,240,245
2025-03-31	38.980	39.220	37.800	38.050	36.203	5,613,621
2025-03-28	39.120	39.850	38.930	39.050	37.154	2,331,300
2025-03-27	39.100	39.780	38.700	39.120	37.221	3,512,137
2025-03-26	39.300	39.300	38.720	39.070	37.173	3,282,930
2025-03-25	39.730	39.980	38.920	39.220	37.316	3,630,800
2025-03-24	39.800	40.470	39.200	39.770	37.839	3,602,675
2025-03-21	40.500	40.920	39.570	39.800	37.868	4,249,086
2025-03-20	41.200	41.250	40.550	40.650	38.676	2,461,406
2025-03-19	41.430	41.770	40.900	41.300	39.295	2,852,100
2025-03-18	41.180	42.350	40.810	41.800	39.770	6,131,181
2025-03-17	41.290	41.460	40.700	41.050	39.057	3,925,375
2025-03-14	40.210	41.630	39.950	41.130	39.133	6,000,100
2025-03-13	41.180	41.350	39.780	40.220	38.267	4,570,775
2025-03-12	42.190	42.220	41.100	41.160	39.162	4,982,799
2025-03-11	42.050	42.420	41.400	42.000	39.961	4,870,253
2025-03-10	42.980	44.280	42.640	42.880	40.798	8,200,412
2025-03-07	42.550	43.830	42.140	42.380	40.322	6,935,465
2025-03-06	40.400	43.500	40.290	42.590	40.522	13,254,150
2025-03-05	40.190	40.190	39.500	39.930	37.991	4,549,660
2025-03-04	39.750	40.290	39.410	39.840	37.906	4,990,997
2025-03-03	39.900	40.370	39.260	39.540	37.620	5,639,121
2025-02-28	42.090	42.100	39.500	39.650	37.725	7,400,888
2025-02-27	42.820	42.920	41.450	42.050	40.008	5,354,295
2025-02-26	43.500	43.660	42.330	42.580	40.513	8,560,750
2025-02-25	43.870	44.230	42.800	43.470	41.359	10,479,110
2025-02-24	45.800	46.920	44.260	44.490	42.330	16,523,100
2025-02-21	45.120	47.510	45.120	46.660	44.395	14,755,810
2025-02-20	45.900	46.580	44.800	44.890	42.710	12,143,150
2025-02-19	44.610	46.390	44.330	45.250	43.053	12,413,660
2025-02-18	45.450	46.860	44.910	45.230	43.034	14,561,910
2025-02-17	46.000	48.050	45.030	45.900	43.671	25,479,520
2025-02-14	39.630	43.680	39.190	43.680	41.559	14,624,630
2025-02-13	40.600	40.800	39.500	39.710	37.782	4,312,926
2025-02-12	39.710	40.680	39.330	40.600	38.629	5,314,972
2025-02-11	40.660	41.080	39.790	40.000	38.058	8,235,639
2025-02-10	40.490	41.500	40.110	40.460	38.496	9,378,031
2025-02-07	39.330	40.500	39.210	40.070	38.124	9,172,645
2025-02-06	37.300	39.640	37.300	39.510	37.592	11,293,850
2025-02-05	35.750	38.580	35.750	37.610	35.784	11,128,510
2025-01-27	35.350	35.640	34.830	35.080	33.377	4,152,200
2025-01-24	33.260	35.400	33.020	35.030	33.329	5,455,992
2025-01-23	34.930	35.460	34.500	34.500	32.825	2,733,197
2025-01-22	34.600	35.000	34.320	34.710	33.025	2,493,392
2025-01-21	34.540	34.780	34.150	34.750	33.063	2,335,900
2025-01-20	34.800	35.150	34.410	34.490	32.815	3,150,900
2025-01-17	33.190	34.450	33.190	34.310	32.644	4,215,495

← NewerPage 7 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.