Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	110.38	111.01	106.80	108.49	107.98	19,952,418
2026-04-17	104.73	111.97	104.69	110.38	109.87	23,343,702
2026-04-16	104.43	107.76	102.81	105.30	104.81	18,979,961
2026-04-15	109.45	109.95	103.02	104.44	103.95	24,980,432
2026-04-14	106.66	111.42	102.31	110.15	109.64	34,351,839
2026-04-13	93.990	107.58	93.990	106.03	105.54	38,487,993
2026-04-10	92.990	98.480	92.990	95.300	94.855	33,015,368
2026-04-09	89.000	90.800	88.560	88.990	88.575	17,531,708
2026-04-08	84.280	91.000	83.780	90.580	90.157	30,104,758
2026-04-07	82.410	83.500	80.600	80.940	80.562	10,462,097
2026-04-03	82.370	84.360	81.310	82.590	82.205	11,410,648
2026-04-02	83.650	83.970	80.730	81.260	80.881	12,482,510
2026-04-01	86.180	87.110	83.650	84.510	84.116	12,523,777
2026-03-31	84.350	87.800	83.500	83.660	83.270	12,615,532
2026-03-30	79.420	85.730	79.200	84.610	84.215	16,821,825
2026-03-27	80.000	82.420	79.210	80.680	80.304	10,727,958
2026-03-26	85.950	85.950	82.200	82.560	82.175	15,247,044
2026-03-25	86.000	88.010	85.000	86.800	86.395	21,114,235
2026-03-24	82.800	87.870	81.300	87.100	86.694	25,454,599
2026-03-23	79.300	83.950	78.110	81.100	80.722	16,119,896
2026-03-20	81.500	84.970	81.410	82.600	82.215	19,973,021
2026-03-19	78.100	83.230	77.940	80.990	80.612	15,217,436
2026-03-18	78.560	80.470	77.600	79.930	79.557	9,743,497
2026-03-17	82.330	82.990	77.550	77.550	77.188	11,019,253
2026-03-16	81.000	81.750	78.800	81.410	81.030	10,685,901
2026-03-13	77.800	82.880	77.720	80.740	80.363	14,225,817
2026-03-12	79.730	81.980	77.700	78.840	78.472	9,848,778
2026-03-11	81.010	82.300	79.880	80.300	79.925	8,750,727
2026-03-10	79.480	81.380	79.480	81.050	80.672	11,189,847
2026-03-09	77.270	77.690	73.990	77.190	76.830	12,235,530
2026-03-06	80.300	81.100	78.690	79.620	79.249	8,362,429
2026-03-05	82.050	83.500	80.210	81.000	80.622	10,533,563
2026-03-04	79.000	82.270	79.000	80.340	79.965	10,043,430
2026-03-03	85.880	86.750	80.850	80.860	80.483	16,521,259
2026-03-02	84.000	86.230	83.140	84.960	84.564	14,233,604
2026-02-27	88.000	88.000	85.030	86.230	85.828	17,603,508
2026-02-26	88.230	93.210	85.500	90.800	90.376	28,754,533
2026-02-25	85.660	88.470	84.900	88.310	87.898	16,376,596
2026-02-24	83.500	86.700	83.480	85.070	84.673	11,039,699
2026-02-13	84.290	85.000	82.640	82.640	82.254	7,195,957
2026-02-12	84.900	85.170	83.290	84.290	83.897	8,730,162
2026-02-11	85.100	86.880	84.000	84.160	83.767	7,903,656
2026-02-10	85.900	88.300	85.170	85.700	85.300	9,721,639
2026-02-09	87.210	87.950	85.350	86.170	85.768	10,831,411
2026-02-06	82.290	87.500	80.500	85.210	84.812	14,690,910
2026-02-05	84.000	84.780	82.500	82.630	82.245	8,627,634
2026-02-04	84.900	86.370	83.430	84.950	84.554	10,215,765
2026-02-03	88.020	88.680	83.880	86.580	86.176	16,761,642
2026-02-02	86.880	92.110	86.300	88.000	87.589	16,879,720
2026-01-30	84.000	89.740	83.500	88.100	87.689	19,544,412
2026-01-29	92.500	92.970	88.770	88.800	88.386	13,791,140
2026-01-28	92.990	94.920	91.290	93.230	92.795	14,963,279
2026-01-27	91.470	93.700	88.680	93.200	92.765	15,812,484
2026-01-26	92.000	92.800	90.600	91.700	91.272	12,183,208
2026-01-23	96.820	96.850	92.000	92.600	92.168	15,483,865
2026-01-22	94.300	97.500	94.000	96.800	96.348	18,758,658
2026-01-21	89.500	94.250	89.010	92.790	92.357	14,534,856
2026-01-20	94.280	94.950	90.140	90.760	90.337	13,900,771
2026-01-19	96.170	98.010	93.580	95.000	94.557	13,512,528
2026-01-16	98.410	99.750	95.510	97.870	97.413	19,199,993

← NewerPage 3 of 21 · 1,215 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.