Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.150	9.320	8.960	9.290	8.863	1,451,641
2022-05-05	8.990	9.370	8.900	9.300	8.872	1,723,200
2022-04-29	8.410	8.980	8.390	8.930	8.519	1,673,173
2022-04-28	8.630	8.750	8.280	8.350	7.966	1,189,702
2022-04-27	8.500	8.730	8.230	8.650	8.252	1,258,441
2022-04-26	8.860	9.020	8.520	8.530	8.138	1,097,470
2022-04-25	9.530	9.530	8.740	8.820	8.414	1,581,354
2022-04-22	9.730	9.880	9.530	9.560	9.120	566,639
2022-04-21	9.980	10.040	9.630	9.670	9.225	971,959
2022-04-20	10.140	10.180	9.960	9.980	9.521	903,302
2022-04-19	10.130	10.200	9.980	10.070	9.607	573,914
2022-04-18	10.040	10.190	9.930	10.130	9.664	706,234
2022-04-15	10.160	10.160	9.950	10.040	9.578	779,056
2022-04-14	10.180	10.280	10.100	10.160	9.693	554,814
2022-04-13	10.170	10.370	10.150	10.150	9.683	479,706
2022-04-12	10.180	10.290	9.980	10.260	9.788	973,615
2022-04-11	10.410	10.460	10.100	10.160	9.693	759,515
2022-04-08	10.590	10.610	10.310	10.420	9.941	897,727
2022-04-07	10.860	10.880	10.560	10.600	10.113	828,911
2022-04-06	10.860	10.940	10.820	10.870	10.370	626,939
2022-04-01	10.820	10.900	10.680	10.860	10.361	475,276
2022-03-31	10.990	10.990	10.800	10.840	10.342	592,689
2022-03-30	10.890	10.920	10.720	10.870	10.370	734,665
2022-03-29	10.930	11.000	10.730	10.800	10.303	662,733
2022-03-28	11.000	11.290	10.820	10.910	10.408	1,053,300
2022-03-25	10.990	11.350	10.990	11.160	10.647	1,692,897
2022-03-24	11.140	11.240	10.880	10.920	10.418	929,151
2022-03-23	11.210	11.250	11.100	11.160	10.647	590,026
2022-03-22	11.280	11.280	11.100	11.140	10.628	749,509
2022-03-21	11.280	11.280	11.050	11.200	10.685	671,296
2022-03-18	11.180	11.240	11.120	11.180	10.666	912,222
2022-03-17	10.860	11.320	10.860	11.170	10.656	2,075,637
2022-03-16	10.790	10.990	10.120	10.850	10.351	2,185,089
2022-03-15	11.190	11.190	10.650	10.650	10.160	1,859,015
2022-03-14	11.320	11.460	11.220	11.220	10.704	761,242
2022-03-11	11.370	11.530	11.080	11.410	10.885	1,869,146
2022-03-10	11.670	11.820	11.400	11.420	10.895	1,434,668
2022-03-09	11.880	12.070	11.040	11.560	11.028	1,994,475
2022-03-08	12.170	12.170	11.810	11.880	11.334	1,525,964
2022-03-07	12.300	12.360	12.070	12.140	11.582	2,087,108
2022-03-04	12.570	12.660	12.400	12.430	11.858	1,488,484
2022-03-03	12.800	12.800	12.590	12.620	12.040	1,022,738
2022-03-02	12.830	12.870	12.680	12.790	12.202	1,042,413
2022-03-01	12.680	12.970	12.640	12.920	12.326	2,415,107
2022-02-28	12.410	12.880	12.410	12.640	12.059	2,062,158
2022-02-25	12.600	12.670	12.410	12.450	11.878	1,456,122
2022-02-24	12.780	12.780	12.300	12.360	11.792	1,977,198
2022-02-23	12.300	12.900	12.300	12.780	12.192	3,102,916
2022-02-22	12.460	12.460	12.260	12.270	11.706	1,113,666
2022-02-21	12.390	12.550	12.370	12.520	11.944	974,078
2022-02-18	12.250	12.400	12.160	12.390	11.820	1,114,577
2022-02-17	12.320	12.360	12.220	12.270	11.706	1,059,607
2022-02-16	12.290	12.370	12.260	12.320	11.754	908,259
2022-02-15	12.300	12.350	12.120	12.240	11.677	1,351,787
2022-02-14	12.500	12.560	12.180	12.240	11.677	2,096,860
2022-02-11	12.760	12.760	12.480	12.580	12.002	1,114,947
2022-02-10	12.700	12.850	12.670	12.760	12.173	1,175,524
2022-02-09	12.760	12.820	12.660	12.770	12.183	945,773
2022-02-08	12.560	12.760	12.490	12.700	12.116	969,749
2022-02-07	12.680	12.680	12.420	12.560	11.982	1,096,845

← NewerPage 19 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.