Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.390	12.570	12.230	12.350	11.782	1,834,709
2022-01-27	12.650	12.730	12.210	12.260	11.696	1,797,945
2022-01-26	12.640	12.740	12.500	12.640	12.059	1,080,925
2022-01-25	13.110	13.140	12.610	12.610	12.030	1,970,098
2022-01-24	13.300	13.340	13.000	13.080	12.479	1,826,447
2022-01-21	13.750	13.810	13.180	13.260	12.650	3,479,005
2022-01-20	14.200	14.250	13.740	13.740	13.108	3,902,473
2022-01-19	13.860	14.130	13.810	14.040	13.394	2,517,080
2022-01-18	13.890	14.150	13.810	13.910	13.270	2,669,044
2022-01-17	13.760	14.070	13.710	13.910	13.270	3,176,589
2022-01-14	13.850	13.990	13.660	13.760	13.127	1,763,363
2022-01-13	14.020	14.020	13.780	13.850	13.213	1,154,662
2022-01-12	13.980	14.050	13.910	13.990	13.347	1,311,982
2022-01-11	13.980	14.240	13.880	13.910	13.270	1,657,891
2022-01-10	13.940	14.060	13.620	14.030	13.385	2,000,661
2022-01-07	14.190	14.220	13.920	13.930	13.289	2,295,622
2022-01-06	14.010	14.260	13.980	14.150	13.499	2,057,186
2022-01-05	14.190	14.330	14.080	14.120	13.471	3,248,655
2022-01-04	14.010	14.340	13.980	14.220	13.566	3,244,333
2021-12-31	13.860	14.210	13.840	13.960	13.318	3,466,776
2021-12-30	13.710	14.030	13.700	13.890	13.251	2,187,246
2021-12-29	13.940	13.940	13.660	13.670	13.041	2,099,653
2021-12-28	14.120	14.150	13.870	13.930	13.289	2,512,286
2021-12-27	14.140	14.200	13.900	14.050	13.404	2,305,994
2021-12-24	13.730	14.530	13.730	14.080	13.433	9,545,648
2021-12-23	13.770	13.830	13.610	13.720	13.089	1,857,346
2021-12-22	13.590	13.830	13.530	13.770	13.137	2,706,925
2021-12-21	13.440	13.590	13.400	13.550	12.927	2,156,144
2021-12-20	13.570	13.630	13.380	13.420	12.803	3,180,427
2021-12-17	14.090	14.170	13.590	13.690	13.061	5,297,709
2021-12-16	14.170	14.180	14.010	14.090	13.442	2,000,396
2021-12-15	14.370	14.410	14.010	14.130	13.480	4,129,427
2021-12-14	14.240	14.540	14.080	14.370	13.709	4,805,260
2021-12-13	14.210	14.690	14.150	14.270	13.614	6,085,486
2021-12-10	14.210	14.300	14.020	14.080	13.433	3,328,515
2021-12-09	14.240	14.770	14.110	14.260	13.604	5,571,154
2021-12-08	14.150	14.470	14.100	14.180	13.528	5,300,812
2021-12-07	14.460	14.500	13.880	13.930	13.289	6,412,871
2021-12-06	14.800	14.820	14.240	14.300	13.642	11,459,770
2021-12-03	13.270	15.450	13.210	14.920	14.234	22,698,460
2021-12-02	13.410	13.450	13.230	13.270	12.660	1,765,213
2021-12-01	13.430	13.530	13.400	13.460	12.841	1,538,619
2021-11-30	13.300	13.650	13.260	13.530	12.908	2,790,525
2021-11-29	13.300	13.380	13.170	13.190	12.584	2,378,668
2021-11-26	13.590	13.630	13.360	13.400	12.784	3,114,352
2021-11-25	13.810	13.840	13.620	13.630	13.003	2,105,172
2021-11-24	13.840	13.880	13.710	13.750	13.118	2,281,123
2021-11-23	13.710	13.860	13.580	13.760	13.127	3,344,172
2021-11-22	13.820	13.970	13.640	13.690	13.061	6,251,939
2021-11-19	13.720	13.830	13.630	13.770	13.137	1,550,879
2021-11-18	13.860	13.910	13.700	13.720	13.089	2,109,602
2021-11-17	13.520	13.850	13.520	13.850	13.213	3,470,445
2021-11-16	13.810	13.840	13.440	13.510	12.889	2,709,434
2021-11-15	13.830	13.900	13.600	13.770	13.137	2,770,336
2021-11-12	13.540	13.830	13.530	13.800	13.165	3,787,760
2021-11-11	13.310	13.700	13.310	13.590	12.965	3,624,765
2021-11-10	13.280	13.450	13.190	13.380	12.765	1,518,017
2021-11-09	13.260	13.400	13.240	13.280	12.669	1,208,789
2021-11-08	13.270	13.440	13.220	13.260	12.650	1,362,759
2021-11-05	13.430	13.720	13.290	13.330	12.717	3,411,468

← NewerPage 20 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.