Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.170	9.190	8.460	8.560	8.419	3,858,644
2024-01-19	9.330	9.350	9.100	9.120	8.970	2,215,460
2024-01-18	9.290	9.370	8.930	9.250	9.098	3,601,828
2024-01-17	9.580	9.600	9.310	9.320	9.167	2,134,339
2024-01-16	9.700	9.710	9.380	9.550	9.393	2,588,977
2024-01-15	9.730	9.730	9.730	9.730	9.570	0
2024-01-12	9.990	9.990	9.690	9.730	9.570	2,803,459
2024-01-11	9.950	10.020	9.810	9.930	9.767	2,593,560
2024-01-10	10.040	10.070	9.790	9.870	9.708	2,324,387
2024-01-09	9.920	10.230	9.920	10.040	9.875	2,772,091
2024-01-08	10.210	10.240	9.910	9.920	9.757	2,831,784
2024-01-05	10.660	10.690	10.150	10.210	10.042	4,447,006
2024-01-04	10.920	10.950	10.640	10.700	10.524	2,223,950
2024-01-03	11.240	11.240	10.920	10.960	10.780	1,926,367
2024-01-02	11.430	11.460	11.230	11.240	11.055	1,630,151
2023-12-29	10.950	11.400	10.790	11.370	11.183	2,698,485
2023-12-28	10.900	11.010	10.630	10.950	10.770	1,872,388
2023-12-27	10.730	10.870	10.690	10.870	10.691	1,147,624
2023-12-26	10.850	10.940	10.590	10.730	10.553	1,868,819
2023-12-25	10.850	11.080	10.800	10.900	10.721	1,706,811
2023-12-22	11.200	11.340	10.880	10.950	10.770	1,866,084
2023-12-21	11.000	11.270	10.830	11.250	11.065	2,837,554
2023-12-20	11.160	11.300	10.990	11.050	10.868	2,056,514
2023-12-19	10.970	11.210	10.920	11.160	10.976	1,805,432
2023-12-18	11.010	11.150	10.950	10.990	10.809	2,245,573
2023-12-15	11.340	11.350	11.040	11.090	10.907	3,355,363
2023-12-14	11.710	11.770	11.250	11.340	11.153	6,247,550
2023-12-13	11.600	11.960	11.540	11.810	11.616	4,694,809
2023-12-12	11.720	11.770	11.510	11.590	11.399	3,068,224
2023-12-11	11.530	11.720	11.350	11.720	11.527	4,757,503
2023-12-08	11.480	11.760	11.440	11.570	11.380	7,749,337
2023-12-07	11.650	11.690	11.380	11.520	11.330	5,646,562
2023-12-06	11.680	11.820	11.590	11.630	11.439	3,519,878
2023-12-05	11.800	11.930	11.640	11.720	11.527	4,036,081
2023-12-04	11.970	12.070	11.820	11.820	11.625	3,798,427
2023-12-01	11.650	12.040	11.610	11.990	11.793	5,531,809
2023-11-30	11.830	11.890	11.540	11.650	11.458	2,822,305
2023-11-29	11.850	11.970	11.800	11.830	11.635	2,779,291
2023-11-28	11.630	11.900	11.600	11.850	11.655	2,961,663
2023-11-27	11.540	11.730	11.510	11.680	11.488	2,952,629
2023-11-24	11.770	11.880	11.530	11.610	11.419	2,231,949
2023-11-23	11.660	11.840	11.590	11.820	11.625	2,381,147
2023-11-22	11.760	11.920	11.630	11.630	11.439	2,567,136
2023-11-21	12.020	12.100	11.800	11.840	11.645	3,037,787
2023-11-20	11.930	12.060	11.880	11.990	11.793	2,913,105
2023-11-17	11.890	12.060	11.830	11.960	11.763	3,240,240
2023-11-16	11.820	12.000	11.720	11.830	11.635	2,927,901
2023-11-15	12.000	12.070	11.830	11.890	11.694	2,989,025
2023-11-14	11.800	12.010	11.700	11.940	11.743	3,461,709
2023-11-13	11.840	12.270	11.730	11.800	11.606	4,309,980
2023-11-10	11.850	12.000	11.720	11.750	11.557	3,594,606
2023-11-09	11.960	12.130	11.710	11.840	11.645	8,092,454
2023-11-08	11.560	12.300	11.560	11.830	11.635	10,548,195
2023-11-07	11.170	11.580	11.030	11.540	11.350	6,198,808
2023-11-06	10.870	11.190	10.860	11.170	10.986	2,683,773
2023-11-03	10.600	10.860	10.530	10.830	10.652	2,736,350
2023-11-02	10.750	10.830	10.510	10.520	10.347	1,778,197
2023-11-01	10.770	10.860	10.660	10.680	10.504	1,575,464
2023-10-31	10.700	10.920	10.690	10.770	10.593	2,711,611
2023-10-30	10.320	10.790	10.260	10.750	10.573	3,957,360

← NewerPage 12 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.