Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	25.160	26.760	24.870	24.900	24.490	12,993,384
2024-07-23	25.390	25.750	24.750	25.350	24.933	11,353,781
2024-07-22	25.100	25.700	24.630	25.220	24.805	9,731,951
2024-07-19	25.290	25.780	24.600	25.200	24.785	11,780,607
2024-07-18	24.850	26.050	24.650	25.800	25.375	15,343,779
2024-07-17	26.600	26.830	25.380	25.500	25.080	16,862,344
2024-07-16	26.500	27.860	26.130	27.650	27.195	16,684,699
2024-07-15	27.390	27.500	25.790	26.400	25.965	14,769,661
2024-07-12	26.300	29.100	25.680	27.990	27.529	20,942,914
2024-07-11	23.980	28.910	23.580	27.160	26.713	30,479,869
2024-07-10	21.340	24.580	21.010	24.280	23.880	25,316,000
2024-07-09	19.600	20.780	18.160	20.480	20.143	19,172,391
2024-07-08	19.510	19.800	19.230	19.660	19.336	5,847,609
2024-07-05	19.900	19.900	19.900	19.900	19.572	0
2024-07-04	19.810	21.110	19.550	19.900	19.572	9,545,068
2024-07-03	20.320	20.560	19.450	19.700	19.376	6,850,809
2024-07-02	21.020	21.020	19.600	20.330	19.995	10,181,750
2024-07-01	19.300	21.510	19.000	20.890	20.546	13,886,042
2024-06-28	18.960	19.900	18.700	19.380	19.061	11,284,415
2024-06-27	19.560	19.680	18.850	18.960	18.648	9,645,848
2024-06-26	18.990	19.870	18.600	19.550	19.228	14,097,248
2024-06-25	19.800	19.800	18.530	18.800	18.490	17,198,426
2024-06-24	20.300	20.750	19.600	19.690	19.366	9,505,503
2024-06-21	19.300	20.850	19.050	20.400	20.064	16,357,260
2024-06-20	20.100	20.650	19.700	19.940	19.612	15,682,234
2024-06-19	21.010	21.310	19.830	20.050	19.720	19,266,505
2024-06-18	20.900	21.980	20.500	21.390	21.038	17,298,376
2024-06-17	21.000	22.500	20.130	20.980	20.635	23,794,712
2024-06-14	19.550	21.550	19.400	21.350	20.998	25,315,376
2024-06-13	20.110	20.330	19.300	19.750	19.425	22,098,244
2024-06-12	19.700	20.570	19.190	20.140	19.808	31,132,237
2024-06-11	16.860	19.580	16.860	19.200	18.884	28,637,160
2024-06-07	16.680	17.300	16.380	16.660	16.386	14,163,591
2024-06-06	16.530	18.200	16.530	17.010	16.730	26,660,760
2024-06-05	17.400	17.660	16.310	16.370	16.100	17,868,248
2024-06-04	16.710	18.080	16.450	17.120	16.838	25,173,182
2024-06-03	15.020	17.490	14.590	16.710	16.435	29,007,564
2024-05-31	14.960	15.190	14.640	14.730	14.487	10,468,667
2024-05-30	14.810	15.380	14.330	14.970	14.724	14,904,664
2024-05-29	15.900	16.580	15.260	15.300	15.048	19,163,174
2024-05-28	16.010	16.080	15.280	15.600	15.343	13,404,001
2024-05-27	15.300	16.460	15.180	15.920	15.658	23,570,277
2024-05-24	16.300	16.620	15.090	15.260	15.009	27,745,130
2024-05-23	15.500	17.630	15.500	16.110	15.845	33,267,043
2024-05-22	15.620	15.890	15.130	15.430	15.176	18,290,899
2024-05-21	15.020	15.750	14.810	15.620	15.363	24,466,764
2024-05-20	13.000	15.740	12.870	15.300	15.048	38,704,268
2024-05-17	12.380	13.880	12.100	13.590	13.366	42,600,364
2024-05-16	10.700	12.380	10.650	12.380	12.176	44,774,299
2024-05-15	10.010	10.490	9.970	10.320	10.150	7,889,971
2024-05-14	10.190	10.330	9.980	10.000	9.835	3,301,285
2024-05-13	9.980	10.270	9.880	10.120	9.953	3,707,820
2024-05-10	10.440	10.500	9.940	10.070	9.904	5,843,758
2024-05-09	10.300	10.530	10.220	10.440	10.268	4,487,631
2024-05-08	10.330	10.540	10.190	10.330	10.160	4,571,987
2024-05-07	10.280	10.530	10.260	10.420	10.248	5,839,056
2024-05-06	10.540	10.690	10.210	10.330	10.160	10,663,541
2024-04-30	10.420	10.680	10.130	10.530	10.357	11,386,856
2024-04-29	10.480	10.820	10.170	10.250	10.081	14,578,468
2024-04-26	10.000	10.180	9.840	9.900	9.737	5,864,696

← NewerPage 10 of 21 · 1,216 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.