Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.690	10.820	10.630	10.780	10.438	1,400,329
2023-01-31	10.900	10.900	10.600	10.610	10.273	1,894,756
2023-01-30	10.680	10.980	10.680	10.880	10.535	2,609,087
2023-01-20	10.630	10.740	10.580	10.630	10.293	1,187,187
2023-01-19	10.540	10.650	10.410	10.630	10.293	1,868,085
2023-01-18	10.290	10.560	10.290	10.530	10.196	2,009,038
2023-01-17	10.180	10.370	10.070	10.300	9.973	1,985,244
2023-01-16	10.030	10.180	10.030	10.100	9.780	778,753
2023-01-13	10.180	10.260	9.990	10.060	9.741	1,629,546
2023-01-12	10.080	10.240	9.940	10.230	9.905	2,204,513
2023-01-11	9.930	10.130	9.880	10.030	9.712	2,243,975
2023-01-10	9.800	9.950	9.750	9.880	9.567	969,969
2023-01-09	9.750	9.860	9.710	9.810	9.499	713,942
2023-01-06	9.690	9.840	9.630	9.780	9.470	1,202,680
2023-01-05	9.560	9.730	9.560	9.690	9.383	1,211,203
2023-01-04	9.560	9.670	9.490	9.590	9.286	1,014,703
2023-01-03	9.330	9.600	9.260	9.520	9.218	1,231,181
2022-12-30	9.380	9.380	9.270	9.310	9.015	504,853
2022-12-29	9.350	9.430	9.280	9.280	8.986	665,988
2022-12-28	9.520	9.530	9.340	9.350	9.053	796,572
2022-12-27	9.590	9.590	9.450	9.540	9.237	606,605
2022-12-26	9.350	9.620	9.330	9.550	9.247	1,179,663
2022-12-23	9.440	9.440	9.250	9.320	9.024	682,292
2022-12-22	9.620	9.620	9.330	9.350	9.053	871,425
2022-12-21	9.690	9.690	9.500	9.510	9.208	928,387
2022-12-20	9.680	9.720	9.570	9.650	9.344	804,380
2022-12-19	9.870	9.920	9.620	9.660	9.354	1,154,181
2022-12-16	10.040	10.040	9.840	9.910	9.596	1,510,470
2022-12-15	10.050	10.190	9.920	10.030	9.712	2,003,680
2022-12-14	9.780	10.180	9.780	10.020	9.702	3,677,616
2022-12-13	10.050	10.120	9.760	9.790	9.479	2,178,785
2022-12-12	9.900	10.160	9.880	10.100	9.780	2,167,514
2022-12-09	9.920	10.010	9.870	9.960	9.644	1,991,780
2022-12-08	10.010	10.120	9.840	9.890	9.576	1,799,182
2022-12-07	10.100	10.200	10.010	10.030	9.712	1,851,146
2022-12-06	10.230	10.290	10.100	10.150	9.828	1,790,325
2022-12-05	10.170	10.340	10.130	10.240	9.915	1,624,047
2022-12-02	10.180	10.330	10.080	10.120	9.799	1,537,071
2022-12-01	10.250	10.420	10.200	10.240	9.915	1,339,482
2022-11-30	10.280	10.380	10.140	10.150	9.828	888,877
2022-11-29	10.050	10.340	10.000	10.330	10.002	1,479,563
2022-11-28	10.220	10.260	9.980	10.020	9.702	1,626,388
2022-11-25	10.300	10.390	10.260	10.340	10.012	1,000,951
2022-11-24	10.440	10.440	10.270	10.350	10.022	1,076,716
2022-11-23	10.460	10.530	10.200	10.400	10.070	1,326,148
2022-11-22	10.580	10.670	10.410	10.440	10.109	1,420,652
2022-11-21	10.720	10.730	10.480	10.550	10.215	2,078,243
2022-11-18	10.850	10.860	10.700	10.720	10.380	1,570,940
2022-11-17	10.620	10.880	10.510	10.790	10.448	2,363,880
2022-11-16	10.790	10.790	10.580	10.630	10.293	2,657,627
2022-11-15	10.340	10.680	10.250	10.680	10.341	3,653,551
2022-11-14	10.150	10.360	10.040	10.300	9.973	2,261,649
2022-11-11	10.420	10.460	10.110	10.130	9.809	2,167,762
2022-11-10	10.210	10.270	10.130	10.140	9.818	1,709,316
2022-11-09	10.340	10.400	10.180	10.180	9.857	1,542,327
2022-11-08	10.260	10.340	10.170	10.260	9.934	1,948,348
2022-11-07	10.280	10.420	10.210	10.250	9.925	2,141,809
2022-11-04	10.310	10.380	10.160	10.270	9.944	1,936,048
2022-11-03	10.140	10.300	10.080	10.260	9.934	2,082,779
2022-11-02	10.030	10.270	9.950	10.150	9.828	2,088,381

← NewerPage 16 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.