Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.100	13.100	12.150	12.360	11.968	18,886,446
2023-04-26	14.000	14.760	13.010	13.470	13.043	19,228,789
2023-04-25	14.700	14.760	14.000	14.090	13.643	20,353,113
2023-04-24	13.600	15.000	13.540	14.960	14.485	24,225,663
2023-04-21	14.660	14.720	13.690	13.820	13.382	19,671,757
2023-04-20	13.870	15.380	13.870	14.610	14.146	34,208,267
2023-04-19	13.900	14.470	13.520	13.940	13.498	31,644,066
2023-04-18	12.870	14.800	12.860	14.360	13.904	42,769,683
2023-04-17	12.630	12.680	12.370	12.600	12.200	6,113,435
2023-04-14	12.600	12.730	12.230	12.690	12.287	7,279,359
2023-04-13	13.180	13.190	12.550	12.560	12.161	9,219,088
2023-04-12	13.070	13.260	12.830	13.160	12.742	11,208,867
2023-04-11	12.860	12.930	12.620	12.830	12.423	7,443,900
2023-04-10	13.120	13.240	12.650	12.820	12.413	12,151,793
2023-04-07	13.300	13.450	12.730	12.970	12.558	15,559,484
2023-04-06	12.000	13.740	12.000	13.230	12.810	27,684,232
2023-04-04	11.950	12.240	11.920	12.130	11.745	10,408,279
2023-04-03	11.600	12.040	11.510	11.930	11.551	8,933,904
2023-03-31	11.830	11.830	11.400	11.600	11.232	7,927,087
2023-03-30	11.750	11.870	11.400	11.800	11.426	9,276,355
2023-03-29	11.700	11.920	11.310	11.700	11.329	8,842,496
2023-03-28	12.500	12.500	11.650	11.670	11.300	13,092,918
2023-03-27	13.090	13.320	12.370	12.670	12.268	13,991,577
2023-03-24	13.300	13.620	13.030	13.160	12.742	14,943,259
2023-03-23	12.220	13.410	12.150	13.370	12.946	20,625,366
2023-03-22	11.730	12.340	11.630	12.230	11.842	6,717,493
2023-03-21	11.430	11.800	11.300	11.710	11.338	3,016,671
2023-03-20	11.310	11.460	11.260	11.380	11.019	2,538,845
2023-03-17	11.240	11.390	11.160	11.340	10.980	2,994,731
2023-03-16	11.280	11.330	11.100	11.150	10.796	1,517,803
2023-03-15	11.110	11.350	11.060	11.250	10.893	1,931,971
2023-03-14	11.200	11.200	10.790	11.030	10.680	1,770,258
2023-03-13	11.180	11.240	11.050	11.190	10.835	1,199,316
2023-03-10	11.440	11.440	11.190	11.200	10.845	1,350,384
2023-03-09	11.210	11.460	11.210	11.390	11.029	2,195,744
2023-03-08	10.970	11.340	10.920	11.300	10.941	1,887,272
2023-03-07	11.340	11.340	10.950	10.960	10.612	1,618,403
2023-03-06	11.390	11.390	11.270	11.290	10.932	1,077,984
2023-03-03	11.500	11.520	11.210	11.310	10.951	1,310,401
2023-03-02	11.300	11.530	11.300	11.370	11.009	2,012,689
2023-03-01	11.100	11.340	11.050	11.310	10.951	2,008,428
2023-02-28	10.930	11.290	10.830	11.060	10.709	1,623,153
2023-02-27	11.160	11.240	10.860	10.870	10.525	1,323,546
2023-02-24	11.200	11.400	11.120	11.140	10.787	1,588,374
2023-02-23	11.200	11.200	11.030	11.060	10.709	1,059,156
2023-02-22	11.040	11.200	10.930	11.180	10.825	1,360,394
2023-02-21	11.050	11.150	10.920	11.000	10.651	1,147,029
2023-02-20	11.000	11.080	10.810	11.040	10.690	1,342,944
2023-02-17	11.100	11.170	10.900	10.920	10.574	1,699,961
2023-02-16	11.390	11.470	11.050	11.090	10.738	2,266,587
2023-02-15	11.280	11.390	11.200	11.350	10.990	1,512,165
2023-02-14	11.530	11.530	11.250	11.300	10.941	1,979,785
2023-02-13	11.340	11.640	11.280	11.460	11.096	2,956,693
2023-02-10	11.140	11.550	11.100	11.450	11.087	4,521,787
2023-02-09	10.760	11.170	10.690	11.150	10.796	2,961,796
2023-02-08	10.830	10.890	10.750	10.780	10.438	898,143
2023-02-07	10.690	10.860	10.640	10.840	10.496	1,387,180
2023-02-06	10.800	10.860	10.640	10.690	10.351	1,325,225
2023-02-03	10.880	10.910	10.630	10.760	10.419	1,659,080
2023-02-02	10.870	10.930	10.710	10.810	10.467	1,394,672

← NewerPage 15 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.