Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.740	11.740	11.240	11.270	11.084	4,180,206
2023-07-26	12.010	12.070	11.690	11.740	11.547	4,205,018
2023-07-25	11.700	12.140	11.550	12.090	11.891	5,958,651
2023-07-24	11.220	11.790	11.100	11.530	11.340	4,111,249
2023-07-21	11.230	11.330	11.150	11.190	11.006	3,055,212
2023-07-20	11.700	11.780	11.230	11.260	11.075	4,909,974
2023-07-19	11.880	12.040	11.650	11.710	11.517	2,671,474
2023-07-18	12.000	12.280	11.850	11.890	11.694	3,685,074
2023-07-17	12.010	12.200	11.920	11.980	11.783	3,519,480
2023-07-14	12.040	12.200	11.880	12.060	11.861	4,709,699
2023-07-13	11.550	12.020	11.410	11.960	11.763	6,223,750
2023-07-12	11.800	11.890	11.410	11.420	11.232	3,975,573
2023-07-11	11.590	11.870	11.570	11.810	11.616	2,879,130
2023-07-10	11.930	11.930	11.530	11.560	11.370	3,935,910
2023-07-07	12.300	12.420	11.760	11.830	11.635	6,683,505
2023-07-06	11.750	12.650	11.680	12.300	12.097	8,536,212
2023-07-05	11.860	12.040	11.750	11.770	11.576	4,675,908
2023-07-04	11.850	12.070	11.680	11.860	11.665	4,007,088
2023-07-03	12.210	12.310	11.700	11.810	11.616	5,675,888
2023-06-30	11.400	12.210	11.320	12.100	11.901	5,991,321
2023-06-29	11.140	11.540	11.100	11.380	11.193	3,634,082
2023-06-28	11.860	11.880	11.040	11.220	11.035	6,098,702
2023-06-27	11.700	11.960	11.600	11.830	11.635	4,084,823
2023-06-26	12.340	12.340	11.630	11.730	11.537	6,183,103
2023-06-21	12.690	12.710	12.280	12.360	12.156	7,009,770
2023-06-20	12.890	12.960	12.500	12.630	12.422	11,678,630
2023-06-19	12.810	13.200	12.720	13.060	12.845	11,680,127
2023-06-16	12.480	12.940	12.110	12.840	12.629	10,921,755
2023-06-15	12.580	12.920	12.290	12.370	12.166	11,843,045
2023-06-14	12.130	12.740	12.060	12.610	12.402	10,692,493
2023-06-13	12.050	12.260	11.860	12.200	11.999	5,711,229
2023-06-12	12.180	12.330	12.020	12.100	11.901	6,033,189
2023-06-09	11.620	12.060	11.500	12.030	11.832	6,140,277
2023-06-08	11.880	11.880	11.450	11.620	11.429	3,887,711
2023-06-07	11.560	12.020	11.540	11.910	11.714	5,002,994
2023-06-06	12.130	12.180	11.530	11.550	11.360	6,214,928
2023-06-05	11.980	12.230	11.950	12.030	11.832	3,151,890
2023-06-02	12.180	12.290	11.940	11.980	11.783	5,609,764
2023-06-01	12.390	12.720	12.100	12.150	11.950	6,434,235
2023-05-31	12.300	12.390	11.960	12.240	12.038	7,641,446
2023-05-30	11.800	12.180	11.670	12.120	11.920	6,397,033
2023-05-29	11.450	12.180	11.450	11.840	11.645	8,648,343
2023-05-26	11.060	11.590	11.060	11.440	11.252	7,354,096
2023-05-25	11.100	11.520	10.800	11.120	10.937	5,531,302
2023-05-24	10.930	11.180	10.860	11.070	10.888	3,636,072
2023-05-23	10.990	11.240	10.860	11.000	10.819	3,756,438
2023-05-22	11.240	11.330	10.860	11.000	10.819	4,168,043
2023-05-19	10.930	11.350	10.890	11.200	11.016	6,298,049
2023-05-18	10.400	11.360	10.390	11.050	10.868	10,998,294
2023-05-17	10.190	10.410	10.170	10.340	10.170	3,300,628
2023-05-16	10.540	10.540	10.250	10.310	9.983	3,338,327
2023-05-15	10.480	10.530	10.220	10.460	10.128	3,577,370
2023-05-12	10.670	10.790	10.410	10.430	10.099	4,680,625
2023-05-11	10.630	10.730	10.500	10.650	10.312	3,796,592
2023-05-10	10.620	10.710	10.500	10.590	10.254	4,677,985
2023-05-09	10.650	11.040	10.520	10.630	10.293	8,501,521
2023-05-08	10.540	10.760	10.390	10.670	10.331	7,367,549
2023-05-05	10.940	10.940	10.360	10.570	10.235	12,066,170
2023-05-04	12.380	12.380	10.890	10.920	10.574	23,884,352
2023-04-28	12.460	13.010	12.400	12.890	12.481	12,096,614

← NewerPage 14 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.