Shengyi Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.880 | 10.080 | 9.820 | 9.900 | 9.737 | 3,954,942 |
| 2024-04-24 | 9.800 | 10.290 | 9.610 | 10.080 | 9.914 | 6,347,623 |
| 2024-04-23 | 9.450 | 9.850 | 9.450 | 9.700 | 9.540 | 4,294,109 |
| 2024-04-22 | 9.360 | 9.640 | 9.160 | 9.470 | 9.314 | 4,268,932 |
| 2024-04-19 | 9.500 | 9.830 | 9.340 | 9.590 | 9.432 | 7,778,228 |
| 2024-04-18 | 9.330 | 10.320 | 9.330 | 9.580 | 9.422 | 14,389,580 |
| 2024-04-17 | 8.950 | 9.310 | 8.950 | 9.070 | 8.921 | 8,422,518 |
| 2024-04-16 | 9.240 | 9.320 | 8.550 | 8.700 | 8.557 | 9,436,098 |
| 2024-04-15 | 10.070 | 10.260 | 9.080 | 9.320 | 9.167 | 15,568,310 |
| 2024-04-12 | 8.880 | 10.520 | 8.730 | 10.010 | 9.845 | 22,816,241 |
| 2024-04-11 | 8.800 | 9.180 | 8.650 | 8.770 | 8.626 | 5,138,971 |
| 2024-04-10 | 8.680 | 8.820 | 8.500 | 8.730 | 8.586 | 4,877,942 |
| 2024-04-09 | 9.000 | 9.030 | 8.500 | 8.690 | 8.547 | 7,475,211 |
| 2024-04-08 | 9.080 | 9.280 | 8.910 | 8.930 | 8.783 | 3,779,865 |
| 2024-04-03 | 9.240 | 9.240 | 8.960 | 9.090 | 8.940 | 2,824,613 |
| 2024-04-02 | 9.480 | 9.510 | 9.160 | 9.240 | 9.088 | 3,659,916 |
| 2024-04-01 | 9.150 | 9.600 | 9.150 | 9.480 | 9.324 | 4,393,283 |
| 2024-03-29 | 9.290 | 9.290 | 8.910 | 9.180 | 9.029 | 2,551,322 |
| 2024-03-28 | 9.150 | 9.430 | 9.060 | 9.240 | 9.088 | 5,231,521 |
| 2024-03-27 | 9.530 | 9.630 | 9.050 | 9.080 | 8.931 | 5,165,820 |
| 2024-03-26 | 9.640 | 10.080 | 9.530 | 9.550 | 9.393 | 5,053,557 |
| 2024-03-25 | 10.180 | 10.190 | 9.530 | 9.530 | 9.373 | 6,857,877 |
| 2024-03-22 | 9.950 | 10.370 | 9.940 | 10.270 | 10.101 | 7,344,016 |
| 2024-03-21 | 10.080 | 10.250 | 9.970 | 10.100 | 9.934 | 5,834,898 |
| 2024-03-20 | 10.260 | 10.520 | 10.180 | 10.260 | 10.091 | 8,267,736 |
| 2024-03-19 | 10.010 | 10.700 | 9.770 | 10.350 | 10.180 | 17,165,415 |
| 2024-03-18 | 8.940 | 10.230 | 8.940 | 10.080 | 9.914 | 22,401,799 |
| 2024-03-15 | 9.170 | 9.170 | 8.690 | 8.940 | 8.793 | 10,626,565 |
| 2024-03-14 | 9.250 | 9.370 | 8.800 | 9.100 | 8.950 | 13,446,236 |
| 2024-03-13 | 9.040 | 9.590 | 9.000 | 9.490 | 9.334 | 17,832,259 |
| 2024-03-12 | 9.270 | 9.270 | 8.900 | 8.930 | 8.783 | 13,339,168 |
| 2024-03-11 | 9.500 | 9.980 | 9.010 | 9.440 | 9.285 | 22,874,861 |
| 2024-03-08 | 8.030 | 9.600 | 7.980 | 9.600 | 9.442 | 18,925,550 |
| 2024-03-07 | 8.250 | 8.270 | 7.980 | 8.000 | 7.868 | 2,614,410 |
| 2024-03-06 | 8.230 | 8.280 | 7.950 | 8.170 | 8.036 | 3,731,053 |
| 2024-03-05 | 8.330 | 8.380 | 8.120 | 8.180 | 8.045 | 2,922,684 |
| 2024-03-04 | 8.570 | 8.570 | 8.150 | 8.370 | 8.232 | 4,089,708 |
| 2024-03-01 | 8.030 | 8.420 | 8.030 | 8.340 | 8.203 | 4,947,850 |
| 2024-02-29 | 7.750 | 8.110 | 7.630 | 8.050 | 7.917 | 4,984,967 |
| 2024-02-28 | 8.450 | 8.600 | 7.630 | 7.630 | 7.504 | 7,631,684 |
| 2024-02-27 | 8.110 | 8.480 | 8.060 | 8.480 | 8.340 | 5,798,143 |
| 2024-02-26 | 8.110 | 8.350 | 7.960 | 8.130 | 7.996 | 4,111,992 |
| 2024-02-23 | 7.740 | 8.090 | 7.740 | 8.070 | 7.937 | 4,855,820 |
| 2024-02-22 | 7.470 | 7.740 | 7.470 | 7.740 | 7.613 | 3,229,337 |
| 2024-02-21 | 7.450 | 7.680 | 7.350 | 7.450 | 7.327 | 4,582,697 |
| 2024-02-20 | 7.400 | 7.550 | 7.120 | 7.520 | 7.396 | 4,523,205 |
| 2024-02-19 | 7.020 | 7.400 | 7.020 | 7.390 | 7.268 | 6,756,611 |
| 2024-02-08 | 6.240 | 7.030 | 6.120 | 6.860 | 6.747 | 7,702,238 |
| 2024-02-07 | 6.300 | 6.520 | 6.160 | 6.260 | 6.157 | 6,352,599 |
| 2024-02-06 | 5.990 | 6.430 | 5.580 | 6.250 | 6.147 | 7,127,755 |
| 2024-02-05 | 7.020 | 7.020 | 5.930 | 6.080 | 5.980 | 9,279,022 |
| 2024-02-02 | 7.470 | 7.740 | 6.780 | 7.020 | 6.904 | 4,505,028 |
| 2024-02-01 | 7.560 | 7.700 | 7.300 | 7.550 | 7.426 | 3,395,660 |
| 2024-01-31 | 8.070 | 8.100 | 7.530 | 7.560 | 7.436 | 3,276,992 |
| 2024-01-30 | 8.310 | 8.430 | 8.070 | 8.090 | 7.957 | 2,244,710 |
| 2024-01-29 | 8.730 | 8.860 | 8.430 | 8.460 | 8.321 | 2,673,998 |
| 2024-01-26 | 8.920 | 8.990 | 8.650 | 8.730 | 8.586 | 2,364,195 |
| 2024-01-25 | 8.520 | 8.920 | 8.410 | 8.920 | 8.773 | 3,386,656 |
| 2024-01-24 | 8.580 | 8.630 | 8.180 | 8.480 | 8.340 | 3,460,580 |
| 2024-01-23 | 8.670 | 8.670 | 8.360 | 8.520 | 8.380 | 3,661,113 |
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.