Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.380	10.420	10.060	10.250	10.081	4,619,040
2023-10-26	10.420	10.550	10.310	10.540	10.366	1,713,183
2023-10-25	10.380	10.590	10.310	10.500	10.327	1,753,356
2023-10-24	10.260	10.470	10.060	10.380	10.209	2,084,993
2023-10-23	10.510	10.510	10.110	10.180	10.012	2,447,580
2023-10-20	10.760	10.880	10.430	10.470	10.298	3,510,464
2023-10-19	10.850	11.110	10.660	10.710	10.534	4,502,225
2023-10-18	10.880	11.140	10.730	10.870	10.691	4,214,120
2023-10-17	10.970	11.100	10.810	10.960	10.780	2,242,723
2023-10-16	11.300	11.300	10.920	11.030	10.848	3,264,745
2023-10-13	11.110	11.300	11.040	11.250	11.065	3,370,664
2023-10-12	11.130	11.250	11.010	11.110	10.927	2,782,014
2023-10-11	10.920	11.220	10.850	11.160	10.976	2,783,853
2023-10-10	10.820	11.010	10.820	10.920	10.740	1,393,569
2023-10-09	10.930	11.140	10.820	10.900	10.721	2,373,750
2023-09-28	10.620	11.030	10.620	10.990	10.809	3,141,676
2023-09-27	10.790	10.790	10.570	10.570	10.396	2,077,382
2023-09-26	10.730	10.920	10.630	10.690	10.514	2,337,920
2023-09-25	11.130	11.290	10.800	10.830	10.652	2,798,559
2023-09-22	10.470	11.190	10.470	11.170	10.986	4,233,198
2023-09-21	10.660	10.750	10.510	10.590	10.416	1,880,470
2023-09-20	10.830	10.870	10.620	10.630	10.455	1,322,167
2023-09-19	11.020	11.040	10.720	10.770	10.593	1,920,975
2023-09-18	11.020	11.080	10.900	10.990	10.809	1,621,284
2023-09-15	11.110	11.150	10.900	11.040	10.858	2,516,166
2023-09-14	11.110	11.220	11.020	11.100	10.917	2,088,333
2023-09-13	11.270	11.290	11.000	11.170	10.986	2,989,496
2023-09-12	11.390	11.440	11.240	11.340	11.153	2,686,038
2023-09-11	11.280	11.430	11.070	11.360	11.173	3,576,045
2023-09-08	11.120	11.260	11.000	11.200	11.016	2,555,790
2023-09-07	11.220	11.320	11.080	11.120	10.937	2,894,254
2023-09-06	11.040	11.340	11.000	11.330	11.143	3,578,915
2023-09-05	11.000	11.160	10.970	11.070	10.888	2,560,425
2023-09-04	10.950	10.990	10.780	10.990	10.809	2,455,114
2023-09-01	10.910	10.950	10.750	10.850	10.671	1,839,546
2023-08-31	10.720	10.930	10.630	10.900	10.721	3,086,386
2023-08-30	10.490	10.790	10.460	10.720	10.544	3,641,468
2023-08-29	9.880	10.430	9.850	10.350	10.180	2,560,338
2023-08-28	10.500	10.500	9.860	9.860	9.698	2,424,464
2023-08-25	10.080	10.140	9.730	9.790	9.629	2,928,977
2023-08-24	10.180	10.340	10.130	10.170	10.003	1,850,856
2023-08-23	10.410	10.490	10.150	10.180	10.012	2,192,202
2023-08-22	10.290	10.500	10.070	10.410	10.239	2,903,223
2023-08-21	10.290	10.540	10.270	10.280	10.111	1,767,081
2023-08-18	10.480	10.640	10.290	10.290	10.121	1,825,350
2023-08-17	10.470	10.590	10.320	10.480	10.307	1,886,406
2023-08-16	10.500	10.670	10.460	10.490	10.317	1,282,681
2023-08-15	10.730	10.880	10.530	10.580	10.406	1,682,638
2023-08-14	10.570	10.740	10.500	10.700	10.524	1,849,853
2023-08-11	10.940	10.990	10.560	10.590	10.416	2,306,792
2023-08-10	10.880	10.940	10.730	10.900	10.721	2,242,887
2023-08-09	11.160	11.170	10.910	10.910	10.730	2,593,159
2023-08-08	11.280	11.370	11.130	11.160	10.976	1,755,982
2023-08-07	11.490	11.570	11.200	11.250	11.065	2,982,283
2023-08-04	11.120	11.610	11.080	11.480	11.291	6,281,008
2023-08-03	11.160	11.160	11.020	11.110	10.927	2,505,132
2023-08-02	11.220	11.310	11.150	11.160	10.976	2,085,326
2023-08-01	11.230	11.360	11.110	11.240	11.055	2,712,508
2023-07-31	11.360	11.370	11.150	11.220	11.035	3,107,486
2023-07-28	11.360	11.380	11.160	11.340	11.153	3,245,125

← NewerPage 13 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.