Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	33.190	34.450	33.190	34.310	32.644	4,215,495
2025-01-16	33.390	34.100	33.180	33.400	31.778	2,974,373
2025-01-15	33.730	33.850	33.160	33.340	31.721	3,527,989
2025-01-14	32.800	33.920	32.500	33.820	32.178	3,634,600
2025-01-13	32.500	32.950	32.250	32.750	31.160	3,173,185
2025-01-10	33.600	33.850	32.880	32.880	31.284	2,324,600
2025-01-09	33.500	34.060	33.360	33.480	31.854	3,120,417
2025-01-08	34.180	34.380	32.930	33.790	32.149	4,083,882
2025-01-07	34.070	34.460	33.840	34.350	32.682	2,931,130
2025-01-06	34.640	34.640	33.770	34.060	32.406	4,399,520
2025-01-03	35.300	35.750	34.500	34.640	32.958	4,153,096
2025-01-02	36.910	37.070	34.730	35.200	33.491	7,156,596
2024-12-31	38.200	38.380	36.900	36.910	35.118	4,161,577
2024-12-30	37.900	38.680	37.570	38.170	36.317	2,861,949
2024-12-27	38.440	38.850	38.020	38.140	36.288	3,232,865
2024-12-26	37.460	38.530	37.270	38.270	36.412	2,994,376
2024-12-25	38.290	38.290	37.120	37.460	35.641	2,979,300
2024-12-24	37.890	38.360	37.530	38.330	36.469	4,004,617
2024-12-23	39.320	39.490	37.770	37.850	36.012	6,222,560
2024-12-20	38.990	40.070	38.910	39.310	37.401	5,312,015
2024-12-19	38.010	39.420	37.800	39.290	37.382	4,716,089
2024-12-18	38.320	38.990	38.000	38.650	36.773	5,073,658
2024-12-17	38.300	38.740	37.570	38.200	36.345	7,938,635
2024-12-16	38.740	39.590	38.010	38.500	36.631	10,583,470
2024-12-13	40.760	41.220	38.980	39.370	37.458	21,172,961
2024-12-12	39.270	41.420	39.260	40.820	38.838	14,058,740
2024-12-11	39.500	39.590	38.510	39.260	37.354	7,872,065
2024-12-10	41.240	41.600	39.670	39.920	37.982	9,103,190
2024-12-09	39.410	40.690	39.200	40.020	38.077	9,588,554
2024-12-06	37.630	39.970	37.620	39.410	37.497	10,373,690
2024-12-05	36.920	37.660	36.880	37.640	35.812	4,149,242
2024-12-04	38.110	38.210	36.900	37.120	35.318	5,241,092
2024-12-03	38.800	38.800	38.030	38.220	36.364	4,477,769
2024-12-02	38.420	38.950	38.050	38.740	36.859	6,624,750
2024-11-29	37.590	38.940	37.410	38.400	36.536	6,053,074
2024-11-28	38.060	38.590	37.460	37.560	35.736	4,022,448
2024-11-27	36.900	38.280	36.190	38.230	36.374	4,763,472
2024-11-26	37.370	37.680	36.780	36.890	35.099	3,330,612
2024-11-25	38.300	38.460	36.930	37.370	35.556	5,108,900
2024-11-22	38.700	40.360	38.110	38.300	36.440	7,727,099
2024-11-21	39.220	39.700	38.400	38.730	36.850	4,840,643
2024-11-20	38.040	39.260	37.850	39.250	37.344	6,863,448
2024-11-19	37.710	38.370	36.900	38.190	36.336	6,895,698
2024-11-18	42.250	42.500	37.700	37.710	35.879	11,828,010
2024-11-15	41.100	42.880	40.650	41.890	39.856	10,252,080
2024-11-14	42.030	43.050	41.090	41.290	39.285	13,907,780
2024-11-13	38.760	41.720	38.500	41.000	39.009	14,691,500
2024-11-12	37.990	39.690	37.510	38.630	36.754	11,685,110
2024-11-11	36.660	38.090	36.500	37.920	36.079	8,788,175
2024-11-08	37.450	37.770	36.720	37.000	35.204	6,303,580
2024-11-07	35.800	37.200	35.780	37.200	35.394	6,475,162
2024-11-06	36.450	36.650	35.710	35.990	34.243	5,710,325
2024-11-05	35.490	36.660	35.020	36.450	34.680	4,653,666
2024-11-04	35.050	35.670	34.950	35.510	33.786	3,372,010
2024-11-01	35.900	35.980	34.720	34.930	33.234	5,039,610
2024-10-31	36.640	36.750	35.360	36.010	34.262	5,798,607
2024-10-30	36.610	37.130	36.290	36.640	34.861	2,715,213
2024-10-29	37.280	37.590	36.700	36.800	35.013	3,520,055
2024-10-28	37.190	37.580	36.690	37.270	35.460	3,858,561
2024-10-25	36.300	37.500	35.910	37.190	35.384	5,427,378

← NewerPage 8 of 21 · 1,215 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.