Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	37.800	37.800	36.180	36.300	34.538	7,527,306
2024-10-23	38.880	39.250	37.980	38.970	37.078	5,360,324
2024-10-22	37.160	39.350	36.730	38.880	36.992	9,020,703
2024-10-21	36.200	37.770	36.000	37.040	35.242	6,627,888
2024-10-18	35.300	36.600	34.640	35.990	34.243	8,671,993
2024-10-17	36.340	36.570	35.090	35.180	33.472	4,083,822
2024-10-16	36.000	36.400	35.610	36.110	34.357	3,734,080
2024-10-15	37.200	37.600	36.350	36.380	34.614	3,705,728
2024-10-14	36.410	37.080	35.930	37.050	35.251	4,768,903
2024-10-11	38.070	38.070	35.800	36.280	34.519	4,955,880
2024-10-10	37.640	38.800	37.260	38.020	36.174	8,333,377
2024-10-09	38.860	39.730	36.600	37.060	35.261	11,229,630
2024-10-08	40.550	40.550	38.200	39.860	37.925	15,040,700
2024-09-30	35.000	36.860	35.000	36.860	35.070	10,175,310
2024-09-27	32.280	33.980	32.200	33.510	31.883	8,845,342
2024-09-26	30.550	31.680	30.120	31.680	30.142	5,107,785
2024-09-25	30.300	31.560	30.280	30.610	29.124	6,101,305
2024-09-24	30.230	30.410	28.940	30.160	28.696	7,335,700
2024-09-23	31.350	31.490	29.800	30.190	28.724	5,740,526
2024-09-20	31.600	31.740	31.060	31.390	29.866	3,099,856
2024-09-19	32.490	32.490	31.610	31.680	30.142	3,410,300
2024-09-18	32.030	32.230	31.650	32.050	30.494	2,607,320
2024-09-13	32.370	32.750	31.880	32.040	30.484	2,864,500
2024-09-12	32.960	33.200	32.260	32.370	30.798	2,816,153
2024-09-11	32.930	33.160	32.600	32.780	31.188	2,338,050
2024-09-10	31.720	33.050	31.720	32.960	31.360	4,592,021
2024-09-09	31.890	32.660	31.630	31.950	30.399	2,964,669
2024-09-06	32.460	32.460	31.780	31.980	30.427	2,358,880
2024-09-05	31.640	32.760	31.640	32.370	30.798	4,090,455
2024-09-04	31.500	31.910	31.400	31.640	30.104	3,472,500
2024-09-03	31.020	31.870	30.950	31.730	30.189	3,386,454
2024-09-02	31.500	31.790	31.030	31.120	29.609	4,781,099
2024-08-30	30.590	31.800	30.590	31.470	29.942	9,424,795
2024-08-29	30.210	31.090	30.010	30.850	29.352	3,942,658
2024-08-28	30.310	30.580	29.560	30.080	28.620	4,465,557
2024-08-27	29.920	30.970	29.500	30.390	28.914	7,199,866
2024-08-26	28.240	28.590	28.010	28.410	27.031	1,241,402
2024-08-23	27.780	28.480	27.780	28.230	26.859	1,099,615
2024-08-22	28.200	28.440	27.770	27.970	26.612	1,398,360
2024-08-21	28.390	28.920	28.100	28.340	26.964	1,227,469
2024-08-20	28.670	28.860	28.180	28.400	27.021	1,599,594
2024-08-19	29.080	29.390	28.590	28.650	27.259	1,695,002
2024-08-16	28.920	29.500	28.680	29.060	27.649	1,773,391
2024-08-15	28.410	29.330	28.200	28.810	27.411	1,971,751
2024-08-14	28.730	28.970	28.520	28.540	27.154	1,280,100
2024-08-13	28.580	28.900	28.460	28.780	27.383	1,255,969
2024-08-12	29.150	29.230	28.640	28.710	27.316	1,484,823
2024-08-09	29.810	30.060	29.000	29.150	27.735	1,497,400
2024-08-08	29.510	30.020	29.390	29.760	28.315	1,564,356
2024-08-07	29.640	30.270	29.610	29.700	28.258	1,591,267
2024-08-06	29.500	29.880	29.000	29.850	28.401	2,574,628
2024-08-05	29.590	30.050	29.040	29.190	27.773	3,617,244
2024-08-02	29.800	30.220	29.510	29.600	28.163	2,309,672
2024-08-01	29.710	30.260	29.320	30.030	28.572	2,976,205
2024-07-31	29.070	29.790	28.790	29.720	28.277	3,506,973
2024-07-30	28.660	29.260	28.220	29.120	27.706	2,641,600
2024-07-29	28.850	29.160	28.310	28.770	27.373	2,082,760
2024-07-26	28.090	28.800	27.980	28.780	27.383	1,817,300
2024-07-25	27.700	28.330	27.660	27.970	26.612	1,675,328
2024-07-24	28.620	28.880	27.850	28.020	26.660	2,115,800

← NewerPage 9 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.