Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.880	10.080	9.820	10.020	9.702	1,493,285
2022-10-31	9.630	10.050	9.630	9.880	9.567	2,807,438
2022-10-28	10.180	10.180	9.610	9.620	9.315	2,764,047
2022-10-27	10.170	10.250	10.050	10.180	9.857	2,102,990
2022-10-26	9.740	10.140	9.590	10.110	9.789	2,389,308
2022-10-25	9.720	9.800	9.530	9.700	9.392	1,628,669
2022-10-24	9.800	10.050	9.670	9.720	9.412	1,837,764
2022-10-21	9.880	9.950	9.760	9.800	9.489	1,232,199
2022-10-20	9.610	9.970	9.560	9.870	9.557	1,857,845
2022-10-19	9.730	9.790	9.620	9.640	9.334	968,855
2022-10-18	9.700	9.800	9.580	9.720	9.412	1,668,786
2022-10-17	9.430	9.670	9.360	9.660	9.354	1,379,827
2022-10-14	9.340	9.570	9.300	9.450	9.150	1,604,691
2022-10-13	8.950	9.420	8.950	9.300	9.005	1,887,007
2022-10-12	8.660	9.040	8.630	9.040	8.753	1,441,847
2022-10-11	8.610	8.740	8.570	8.650	8.376	995,066
2022-10-10	8.870	8.900	8.590	8.600	8.327	1,492,002
2022-09-30	9.100	9.110	8.850	8.870	8.589	1,556,301
2022-09-29	9.230	9.270	9.030	9.040	8.753	1,147,815
2022-09-28	9.440	9.450	9.120	9.120	8.831	1,218,043
2022-09-27	9.220	9.420	9.160	9.410	9.111	1,195,983
2022-09-26	9.330	9.480	9.090	9.140	8.850	1,499,031
2022-09-23	9.710	9.710	9.320	9.400	9.102	1,233,524
2022-09-22	9.640	9.810	9.640	9.670	9.363	1,106,778
2022-09-21	9.620	9.810	9.430	9.740	9.431	1,302,165
2022-09-20	9.620	9.740	9.570	9.650	9.344	879,543
2022-09-19	9.770	9.770	9.510	9.540	9.237	1,356,490
2022-09-16	9.820	9.950	9.680	9.700	9.392	1,956,299
2022-09-15	10.180	10.220	9.670	9.800	9.489	3,037,743
2022-09-14	10.200	10.230	10.080	10.160	9.838	1,437,609
2022-09-13	10.300	10.450	10.230	10.280	9.954	1,240,000
2022-09-09	10.350	10.410	10.170	10.280	9.954	1,795,402
2022-09-08	10.500	10.530	10.310	10.370	10.041	1,575,543
2022-09-07	10.400	10.540	10.360	10.500	10.167	1,804,400
2022-09-06	10.350	10.440	10.310	10.400	10.070	1,376,670
2022-09-05	10.280	10.390	10.200	10.350	10.022	1,459,887
2022-09-02	10.240	10.390	10.120	10.300	9.973	1,638,475
2022-09-01	10.360	10.420	10.100	10.140	9.818	2,024,118
2022-08-31	10.450	10.660	10.310	10.330	10.002	2,742,495
2022-08-30	10.450	10.570	10.400	10.490	10.157	1,489,672
2022-08-29	10.350	10.550	10.310	10.420	10.089	2,551,586
2022-08-26	10.530	10.820	10.500	10.570	10.235	2,572,319
2022-08-25	10.820	10.910	10.380	10.510	10.177	4,087,218
2022-08-24	11.500	11.530	10.770	10.770	10.428	4,955,596
2022-08-23	11.630	11.740	11.430	11.470	11.106	3,239,931
2022-08-22	11.760	11.850	11.560	11.670	11.300	3,389,269
2022-08-19	12.170	12.340	11.740	11.760	11.387	5,073,807
2022-08-18	11.960	12.180	11.850	12.120	11.735	4,459,561
2022-08-17	12.250	12.250	11.870	11.940	11.561	5,679,857
2022-08-16	12.240	12.360	12.040	12.100	11.716	4,328,928
2022-08-15	12.330	12.450	12.000	12.130	11.745	6,578,679
2022-08-12	12.600	12.970	12.310	12.330	11.939	8,652,761
2022-08-11	12.440	12.600	12.310	12.540	12.142	4,326,494
2022-08-10	12.300	12.430	12.210	12.320	11.929	4,133,611
2022-08-09	12.550	12.580	12.130	12.320	11.929	5,666,567
2022-08-08	12.750	12.800	12.400	12.510	12.113	5,520,140
2022-08-05	12.810	12.990	12.460	12.800	12.394	7,308,352
2022-08-04	12.120	13.260	12.120	12.670	12.268	12,909,185
2022-08-03	11.500	12.420	11.500	12.080	11.697	7,259,898
2022-08-02	11.780	12.080	11.460	11.490	11.125	4,988,504

← NewerPage 17 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.