Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	95.020	96.770	93.510	96.600	96.149	13,934,626
2026-01-14	92.300	97.550	91.830	95.700	95.254	22,406,994
2026-01-13	95.190	96.970	91.010	91.170	90.745	13,800,482
2026-01-12	95.000	95.900	91.660	95.900	95.453	18,048,708
2026-01-09	95.000	97.050	92.500	95.890	95.443	14,711,585
2026-01-08	98.630	100.86	96.000	96.320	95.871	15,824,557
2026-01-07	98.870	102.88	97.700	99.550	99.086	15,663,172
2026-01-06	98.030	101.48	97.200	99.550	99.086	16,648,441
2026-01-05	96.690	99.880	95.300	98.620	98.160	19,053,173
2025-12-31	98.500	100.06	95.040	95.690	95.244	13,104,127
2025-12-30	99.500	101.50	97.000	97.680	97.224	17,660,088
2025-12-29	99.800	104.23	98.770	100.65	100.18	15,866,351
2025-12-26	100.00	101.25	97.230	100.38	99.912	14,489,883
2025-12-25	103.33	104.50	99.600	100.12	99.653	21,534,181
2025-12-24	103.00	107.84	99.180	105.04	104.55	26,292,819
2025-12-23	101.30	104.36	100.06	102.13	101.65	17,642,952
2025-12-22	99.500	102.58	98.820	100.77	100.30	19,825,572
2025-12-19	102.00	102.49	97.580	97.580	97.125	12,114,149
2025-12-18	103.10	104.60	99.990	100.01	99.543	18,116,638
2025-12-17	93.280	108.46	93.280	106.29	105.79	31,340,445
2025-12-16	93.000	95.800	92.500	93.600	93.163	13,019,164
2025-12-15	95.060	95.890	93.230	93.800	93.362	12,427,040
2025-12-12	97.370	99.980	93.570	98.150	97.692	18,469,864
2025-12-11	100.48	105.00	98.390	98.390	97.931	18,482,761
2025-12-10	104.00	104.00	99.170	101.47	101.00	21,218,463
2025-12-09	97.000	109.90	96.800	105.60	105.11	30,162,571
2025-12-08	93.050	99.960	92.200	97.230	96.776	20,480,148
2025-12-05	93.290	97.770	90.380	94.250	93.810	14,201,434
2025-12-04	93.660	94.190	91.390	92.500	92.068	11,683,469
2025-12-03	96.920	97.590	93.500	94.180	93.741	18,885,892
2025-12-02	97.140	101.68	96.200	98.400	97.941	18,140,361
2025-12-01	93.480	100.89	92.550	98.020	97.563	23,162,276
2025-11-28	91.310	93.980	89.760	92.540	92.108	13,146,668
2025-11-27	94.000	96.480	91.800	91.990	91.561	19,098,761
2025-11-26	88.080	95.950	86.800	94.310	93.870	26,586,480
2025-11-25	86.000	93.800	85.300	88.910	88.495	25,432,023
2025-11-24	82.620	84.870	81.600	83.560	83.170	20,293,276
2025-11-21	85.000	85.000	80.520	81.060	80.682	18,466,323
2025-11-20	94.000	94.780	88.480	88.820	88.406	14,715,268
2025-11-19	91.430	91.800	88.200	89.580	89.162	13,737,474
2025-11-18	91.000	94.440	90.550	91.430	91.003	15,541,544
2025-11-17	95.990	96.500	92.510	93.400	92.964	9,249,808
2025-11-14	95.800	97.320	94.120	94.120	93.681	11,054,195
2025-11-13	97.980	99.660	96.330	99.020	98.558	13,195,938
2025-11-12	97.000	100.82	96.370	99.100	98.638	17,567,669
2025-11-11	103.55	103.60	97.000	97.100	96.647	14,155,402
2025-11-10	103.62	104.81	97.880	100.97	100.50	17,232,405
2025-11-07	106.16	106.98	101.48	103.83	103.35	21,570,158
2025-11-06	109.84	111.00	105.20	109.71	109.20	23,822,732
2025-11-05	103.16	110.18	103.16	109.40	108.89	21,909,246
2025-11-04	106.00	113.46	105.50	108.37	107.86	30,049,602
2025-11-03	107.00	107.00	101.00	104.75	104.26	26,453,080
2025-10-31	114.01	115.54	105.00	108.80	108.29	28,746,666
2025-10-30	113.76	116.54	111.66	112.44	111.92	30,832,038
2025-10-29	111.00	122.00	110.02	114.70	114.16	39,205,434
2025-10-28	97.000	109.30	97.000	105.10	104.61	48,734,379
2025-10-27	98.990	101.00	93.590	96.830	96.378	51,098,271
2025-10-24	88.940	88.940	87.750	88.940	88.525	21,671,713
2025-10-23	73.950	75.000	72.850	74.120	73.774	9,250,608
2025-10-22	74.110	75.580	73.530	74.830	74.481	14,689,431

← NewerPage 4 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.