Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.350	42.710	40.300	40.690	40.690	6,233,681
2026-10-15	42.000	42.650	41.610	41.910	41.910	5,787,579
2026-10-14	42.370	43.970	42.370	43.080	43.080	5,067,664
2026-10-13	41.830	43.480	41.400	43.050	43.050	6,560,538
2026-10-12	45.810	46.030	42.900	43.130	43.130	9,742,863
2026-10-09	44.410	46.320	43.910	45.960	45.960	6,885,366
2026-10-08	45.310	46.070	44.010	44.470	44.470	6,598,240
2026-09-30	44.990	45.650	44.200	45.180	45.180	4,344,326
2026-09-29	44.060	45.000	43.420	44.480	44.480	6,153,375
2026-09-28	44.940	46.800	44.010	44.100	44.100	8,010,134
2026-09-24	46.150	46.510	44.850	44.940	44.940	5,337,568
2026-09-23	48.100	48.190	46.400	46.600	46.600	5,808,648
2026-09-22	47.200	48.490	46.860	48.040	48.040	7,262,815
2026-09-21	46.550	47.360	46.070	46.740	46.740	6,414,182
2026-09-18	47.320	47.700	46.530	47.250	47.250	6,562,792
2026-09-17	47.390	47.930	46.800	46.950	46.950	4,658,928
2026-09-16	45.830	47.880	45.730	47.540	47.540	6,271,876
2026-09-15	45.000	46.250	45.000	46.130	46.130	4,827,500
2026-09-14	44.800	45.800	44.720	45.200	45.200	4,598,300
2026-09-11	45.990	46.150	44.640	45.240	45.240	5,767,076
2026-09-10	46.650	46.720	46.010	46.340	46.340	3,876,830
2026-09-09	46.990	47.550	46.560	46.720	46.720	4,453,100
2026-09-08	47.950	47.950	46.800	47.400	46.900	7,564,986
2026-09-07	48.800	49.330	47.620	47.950	47.444	9,068,060
2026-09-04	49.680	50.700	48.530	48.850	48.335	8,640,371
2026-09-03	49.600	50.020	48.210	49.430	48.909	9,298,080
2026-09-02	47.820	50.480	47.450	49.650	49.126	12,935,766
2026-09-01	47.950	49.040	47.600	48.020	47.514	9,753,256
2026-08-31	46.300	48.100	45.460	47.950	47.444	9,534,032
2026-08-28	47.080	47.500	46.590	46.830	46.336	6,610,561
2026-08-27	47.950	47.950	45.440	46.990	46.494	9,770,000
2026-08-26	46.930	48.760	46.300	47.640	47.138	7,428,077
2026-08-25	48.340	48.950	46.160	46.910	46.415	6,958,194
2026-08-24	49.500	50.500	48.020	48.730	48.216	5,663,450
2026-08-21	49.510	49.750	48.700	49.150	48.632	4,198,971
2026-08-20	49.810	50.270	49.260	49.510	48.988	4,744,077
2026-08-19	50.690	51.300	49.350	49.360	48.839	6,334,712
2026-08-18	51.000	51.800	50.500	51.300	50.759	5,791,743
2026-08-17	49.880	51.150	49.190	51.120	50.581	7,156,353
2026-08-14	50.400	51.120	49.200	49.730	49.205	5,693,244
2026-08-13	49.500	51.470	49.460	50.000	49.473	8,394,252
2026-08-12	49.990	50.060	48.800	49.450	48.928	7,823,914
2026-08-11	50.520	50.820	49.520	49.660	49.136	8,037,993
2026-08-10	50.770	51.100	49.940	51.050	50.512	9,736,781
2026-08-07	49.530	50.230	48.210	50.170	49.641	11,824,279
2026-08-06	48.300	50.650	47.900	50.030	49.502	14,770,492
2026-08-05	45.510	49.510	45.510	49.030	48.513	17,205,471
2026-08-04	45.580	46.380	45.250	46.140	45.653	8,863,780
2026-08-03	45.480	46.440	45.010	45.680	45.198	12,877,156
2026-07-31	43.800	45.540	43.210	45.190	44.713	17,213,645
2026-07-30	43.830	44.360	41.830	42.250	41.804	14,113,118
2026-07-29	44.500	45.400	43.730	44.620	44.149	11,760,170
2026-07-28	45.080	45.430	44.110	44.430	43.961	10,730,040
2026-07-27	44.810	46.000	43.250	46.000	45.515	15,319,052
2026-07-24	45.000	46.350	44.510	45.200	44.723	14,474,397
2026-07-23	48.000	48.310	45.540	45.900	45.416	19,607,820
2026-07-22	47.500	48.900	46.550	47.880	47.375	21,809,443
2026-07-21	47.150	49.300	46.750	48.260	47.751	23,559,037
2026-07-20	48.210	48.660	45.900	46.750	46.257	21,866,477
2026-07-17	48.090	50.590	47.070	47.510	47.009	21,658,896

Page 1 of 5 · 241 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.