Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.450	12.090	11.280	11.880	11.503	3,572,544
2022-07-29	11.500	11.500	11.340	11.380	11.019	1,211,915
2022-07-28	11.190	11.530	11.130	11.450	11.087	2,413,642
2022-07-27	11.060	11.190	10.980	11.150	10.796	872,628
2022-07-26	10.980	11.060	10.890	11.040	10.690	746,333
2022-07-25	11.110	11.180	10.900	10.920	10.574	869,929
2022-07-22	11.300	11.390	10.970	11.080	10.728	1,571,763
2022-07-21	11.300	11.420	11.200	11.260	10.903	1,375,941
2022-07-20	11.320	11.360	11.180	11.220	10.864	1,218,811
2022-07-19	11.290	11.330	11.120	11.240	10.883	1,170,760
2022-07-18	11.140	11.320	11.010	11.220	10.864	1,334,958
2022-07-15	11.100	11.140	10.940	11.040	10.690	1,259,458
2022-07-14	10.630	11.200	10.580	11.060	10.709	2,527,907
2022-07-13	10.600	10.680	10.540	10.580	10.244	610,618
2022-07-12	10.760	10.780	10.600	10.600	10.264	926,583
2022-07-11	10.900	10.920	10.680	10.750	10.409	1,073,501
2022-07-08	10.900	11.040	10.820	10.910	10.564	1,131,335
2022-07-07	10.800	10.970	10.700	10.900	10.554	1,112,516
2022-07-06	10.800	10.930	10.690	10.800	10.457	969,958
2022-07-05	10.870	10.980	10.680	10.800	10.457	1,180,431
2022-07-04	11.070	11.070	10.800	10.890	10.544	1,270,130
2022-07-01	10.990	11.250	10.950	11.030	10.680	1,607,310
2022-06-30	10.970	11.070	10.900	10.930	10.583	1,133,970
2022-06-29	11.130	11.250	10.900	10.930	10.583	1,900,264
2022-06-28	10.810	11.150	10.800	11.130	10.777	1,395,292
2022-06-27	11.010	11.150	10.840	10.860	10.515	1,342,301
2022-06-24	10.770	11.150	10.720	11.010	10.661	2,149,852
2022-06-23	10.420	10.730	10.420	10.720	10.380	1,244,682
2022-06-22	10.660	10.760	10.390	10.390	10.060	1,146,025
2022-06-21	10.630	10.790	10.520	10.620	10.283	1,169,210
2022-06-20	10.660	10.810	10.620	10.670	10.331	845,610
2022-06-17	10.760	10.800	10.500	10.670	10.331	1,005,053
2022-06-16	10.740	10.970	10.740	10.870	10.370	1,341,779
2022-06-15	10.880	11.030	10.760	10.770	10.275	1,602,798
2022-06-14	10.710	11.000	10.460	10.890	10.389	1,956,337
2022-06-13	10.700	10.910	10.650	10.800	10.303	1,434,492
2022-06-10	10.650	10.920	10.540	10.810	10.313	1,722,444
2022-06-09	10.900	10.940	10.510	10.570	10.084	2,015,603
2022-06-08	11.120	11.120	10.710	10.930	10.427	2,711,268
2022-06-07	11.480	11.550	11.030	11.120	10.609	2,899,120
2022-06-06	11.110	11.650	10.940	11.370	10.847	5,995,723
2022-06-02	10.310	10.950	10.160	10.950	10.447	4,973,217
2022-06-01	10.020	10.350	9.990	10.330	9.855	2,407,321
2022-05-31	9.770	10.080	9.610	10.010	9.550	2,095,907
2022-05-30	9.800	9.840	9.560	9.700	9.254	1,128,163
2022-05-27	9.710	9.860	9.630	9.710	9.264	942,037
2022-05-26	9.630	9.820	9.510	9.720	9.273	989,665
2022-05-25	9.570	9.720	9.560	9.610	9.168	1,239,444
2022-05-24	9.960	10.020	9.500	9.560	9.120	1,545,150
2022-05-23	9.880	9.970	9.840	9.960	9.502	1,272,417
2022-05-20	9.850	9.990	9.830	9.880	9.426	1,515,307
2022-05-19	9.750	10.020	9.670	9.870	9.416	806,663
2022-05-18	9.950	9.970	9.800	9.840	9.388	1,041,978
2022-05-17	9.910	10.030	9.800	9.930	9.473	1,182,064
2022-05-16	9.800	10.390	9.800	9.910	9.454	2,397,051
2022-05-13	9.770	9.900	9.660	9.760	9.311	1,006,681
2022-05-12	9.580	9.820	9.530	9.740	9.292	1,219,306
2022-05-11	9.600	9.940	9.550	9.580	9.140	1,641,293
2022-05-10	9.300	9.650	9.230	9.600	9.159	1,197,065
2022-05-09	9.290	9.440	9.230	9.370	8.939	817,850

← NewerPage 18 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.