Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	94.000	94.990	89.130	93.000	93.000	11,906,180
2026-10-16	99.840	99.840	93.390	95.250	95.250	11,284,456
2026-10-15	94.710	99.660	94.700	97.650	97.650	11,862,692
2026-10-14	100.00	103.73	99.080	99.860	99.860	12,066,443
2026-10-13	92.000	101.98	91.000	100.62	100.62	15,334,619
2026-10-12	99.800	101.76	95.880	96.030	96.030	10,731,694
2026-10-09	103.12	103.69	95.160	101.20	101.20	16,630,887
2026-10-08	108.04	111.69	103.70	105.22	105.22	13,048,962
2026-09-30	112.53	112.70	107.50	108.00	108.00	7,890,433
2026-09-29	105.29	111.63	105.00	110.50	110.50	13,814,476
2026-09-28	113.51	113.53	105.18	105.96	105.96	14,707,353
2026-09-24	117.08	119.60	113.38	114.08	114.08	15,146,541
2026-09-23	118.18	121.82	117.51	119.00	119.00	15,549,126
2026-09-22	122.78	123.97	117.18	118.19	118.19	17,390,706
2026-09-21	122.05	125.00	118.70	120.86	120.86	17,601,550
2026-09-18	122.80	123.50	117.51	121.20	121.20	17,708,744
2026-09-17	124.00	126.90	119.50	120.35	120.35	19,164,244
2026-09-16	125.20	127.98	122.28	124.20	124.20	21,070,842
2026-09-15	123.00	131.00	123.00	125.89	125.89	18,870,732
2026-09-14	121.39	126.67	118.33	124.20	124.20	14,120,210
2026-09-11	122.60	126.33	120.18	125.25	125.25	16,087,574
2026-09-10	126.08	130.60	125.05	125.57	125.57	16,922,772
2026-09-09	128.50	131.75	125.90	128.53	128.53	16,633,430
2026-09-08	130.28	133.80	125.75	126.55	126.55	20,462,188
2026-09-07	122.00	132.93	120.79	132.93	132.93	26,001,246
2026-09-04	124.88	127.42	117.01	118.43	118.43	14,591,229
2026-09-03	127.00	128.00	121.86	123.50	123.50	15,226,633
2026-09-02	120.00	127.45	119.99	124.86	124.86	22,925,800
2026-09-01	130.00	130.15	120.78	122.64	122.64	18,627,373
2026-08-31	126.23	131.20	125.51	128.88	128.88	27,080,813
2026-08-28	123.42	138.47	121.69	131.20	131.20	40,050,307
2026-08-27	109.58	123.49	109.10	121.69	121.69	34,870,256
2026-08-26	103.90	107.99	100.69	106.45	106.45	14,373,665
2026-08-25	100.48	105.90	99.110	103.00	103.00	10,615,146
2026-08-24	107.00	107.50	99.660	102.30	102.30	12,637,439
2026-08-21	103.89	109.95	102.52	107.58	107.58	11,692,741
2026-08-20	105.99	107.50	103.04	104.40	104.40	9,775,265
2026-08-19	110.00	111.80	101.00	103.39	103.39	18,427,440
2026-08-18	118.28	120.16	112.77	114.76	114.76	13,669,007
2026-08-17	116.00	118.38	113.00	118.28	118.28	20,538,649
2026-08-14	110.88	116.20	108.80	115.99	115.99	16,660,883
2026-08-13	113.80	115.23	109.16	109.85	109.85	14,790,126
2026-08-12	110.81	114.21	110.44	111.90	111.90	12,318,192
2026-08-11	110.03	113.22	108.58	111.08	111.08	10,352,729
2026-08-10	120.95	121.39	109.57	112.32	112.32	20,766,735
2026-08-07	108.33	121.00	108.22	118.78	118.78	21,803,031
2026-08-06	105.80	112.29	105.10	108.20	108.20	14,157,503
2026-08-05	99.560	111.10	99.550	107.53	107.53	18,371,810
2026-08-04	97.000	104.33	95.900	102.79	102.79	19,221,123
2026-08-03	92.380	96.180	89.310	95.290	95.290	17,943,909
2026-07-31	92.000	98.880	92.000	94.500	94.500	28,765,725
2026-07-30	89.770	91.480	81.500	82.400	82.400	17,972,628
2026-07-29	90.250	93.270	84.770	92.910	92.910	19,706,184
2026-07-28	98.900	99.500	88.860	89.370	89.370	17,673,662
2026-07-27	96.000	103.10	95.680	102.83	102.83	12,210,474
2026-07-24	99.950	100.37	95.900	96.780	96.780	11,930,857
2026-07-23	103.02	105.50	98.020	100.66	100.66	14,093,829
2026-07-22	107.80	112.88	100.85	101.00	101.00	20,874,600
2026-07-21	104.02	112.00	92.100	110.23	110.23	24,886,146
2026-07-20	116.50	117.49	99.000	102.02	102.02	24,375,400

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.6000 CNY
2025-09-25	0.3000 CNY
2025-06-04	0.2500 CNY
2023-05-17	0.1600 CNY
2022-06-17	0.1600 CNY
2021-05-25	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.