Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	126.36	126.60	112.93	113.49	113.49	22,353,260
2026-07-16	124.00	134.00	119.60	127.65	127.65	21,922,125
2026-07-15	126.00	131.44	123.35	128.87	128.87	24,606,714
2026-07-14	114.00	126.95	113.00	126.78	126.78	30,948,195
2026-07-13	119.99	123.73	110.89	111.01	111.01	16,520,160
2026-07-10	127.99	131.33	122.46	123.00	123.00	19,559,290
2026-07-09	121.00	127.61	118.89	126.20	126.20	18,863,477
2026-07-08	122.00	123.00	115.50	118.00	118.00	12,902,553
2026-07-07	118.12	124.98	117.81	121.96	121.96	14,246,548
2026-07-06	121.00	122.06	113.11	120.68	120.68	18,918,208
2026-07-03	115.00	125.15	113.00	122.89	122.89	22,350,689
2026-07-02	118.51	122.44	114.80	115.30	115.30	18,693,396
2026-07-01	132.57	133.99	121.92	123.97	123.97	24,206,386
2026-06-30	125.00	134.99	125.00	132.40	132.40	23,924,024
2026-06-29	131.50	134.76	121.38	124.22	124.22	22,598,448
2026-06-26	135.90	136.58	128.58	131.90	131.90	22,049,863
2026-06-25	139.00	140.88	133.00	138.20	138.20	31,564,126
2026-06-24	126.82	139.49	126.08	136.61	136.61	32,498,002
2026-06-23	132.80	133.47	125.20	126.82	126.82	25,483,026
2026-06-22	139.99	141.00	130.38	134.40	134.40	34,129,690
2026-06-18	139.63	142.48	135.80	138.50	138.50	32,734,471
2026-06-17	136.00	153.94	136.00	141.07	141.07	45,707,823
2026-06-16	133.00	144.28	130.05	138.96	138.96	42,530,720
2026-06-15	126.00	133.68	124.05	133.16	133.16	40,398,350
2026-06-12	120.88	131.50	119.92	123.65	123.65	47,286,572
2026-06-11	115.88	119.09	114.33	116.16	116.16	21,004,195
2026-06-10	121.13	122.95	115.03	116.40	116.40	27,509,279
2026-06-09	114.79	126.95	113.82	124.90	124.90	29,471,051
2026-06-08	110.00	116.52	106.50	112.11	112.11	25,383,137
2026-06-05	124.38	125.38	116.45	117.85	117.85	28,647,063
2026-06-04	125.13	132.00	122.49	128.60	128.00	25,028,523
2026-06-03	131.55	134.49	125.50	128.39	127.79	34,529,882
2026-06-02	122.83	135.77	117.50	131.55	130.94	41,548,353
2026-06-01	140.00	140.10	122.77	123.00	122.43	35,655,978
2026-05-29	134.92	144.88	133.38	138.05	137.41	49,896,070
2026-05-28	127.06	139.93	125.28	139.19	138.54	53,525,986
2026-05-27	131.80	138.00	127.00	133.30	132.68	65,485,317
2026-05-26	114.90	132.10	114.90	132.10	131.48	77,125,129
2026-05-25	111.20	112.58	104.38	110.08	109.57	47,679,109
2026-05-22	101.99	109.75	101.55	108.49	107.98	40,772,572
2026-05-21	106.00	108.55	99.000	99.250	98.787	29,365,125
2026-05-20	106.59	106.95	103.01	104.14	103.65	16,972,229
2026-05-19	105.88	105.90	99.680	104.50	104.01	24,062,680
2026-05-18	97.000	107.80	96.120	106.14	105.64	39,316,659
2026-05-15	101.01	102.90	96.950	97.610	97.155	23,178,439
2026-05-14	108.99	108.99	101.11	101.11	100.64	28,596,214
2026-05-13	101.10	108.50	101.05	107.49	106.99	38,693,265
2026-05-12	105.52	106.74	101.57	102.60	102.12	26,745,629
2026-05-11	109.96	109.96	102.45	105.54	105.05	28,152,234
2026-05-08	106.02	110.58	104.20	106.85	106.35	27,128,869
2026-05-07	107.77	108.66	104.96	107.96	107.46	31,827,241
2026-05-06	111.98	112.00	106.49	107.45	106.95	30,979,948
2026-04-30	116.00	116.00	108.04	109.60	109.09	25,810,156
2026-04-29	115.90	119.38	113.52	114.17	113.64	20,465,287
2026-04-28	120.00	120.10	114.00	115.90	115.36	16,599,890
2026-04-27	112.50	122.59	112.50	120.70	120.14	25,595,440
2026-04-24	113.45	118.49	108.58	110.22	109.71	19,836,002
2026-04-23	116.10	117.98	111.59	113.60	113.07	17,568,678
2026-04-22	113.00	117.67	111.92	116.20	115.66	20,663,579
2026-04-21	107.19	113.50	106.56	112.95	112.42	22,054,256

← NewerPage 2 of 5 · 242 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.