Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	72.250	76.580	70.400	75.870	75.516	19,193,617
2025-10-20	69.990	73.290	69.630	71.250	70.918	12,665,204
2025-10-17	71.600	72.660	68.510	68.760	68.439	10,810,523
2025-10-16	73.000	74.500	71.810	72.470	72.132	11,112,870
2025-10-15	71.010	74.490	69.890	73.980	73.635	12,781,228
2025-10-14	74.500	76.100	70.500	70.900	70.569	12,266,030
2025-10-13	69.650	74.930	69.650	73.300	72.958	11,880,676
2025-10-10	78.780	79.480	75.240	75.900	75.546	11,854,623
2025-10-09	78.490	81.580	78.490	79.050	78.681	14,937,062
2025-09-30	81.120	81.590	78.000	78.500	78.134	19,687,578
2025-09-29	79.200	81.700	79.000	81.240	80.861	16,244,983
2025-09-26	83.800	85.270	79.900	80.020	79.647	18,126,929
2025-09-25	86.970	87.870	82.860	84.510	84.116	12,795,163
2025-09-24	87.000	89.060	84.550	86.960	86.256	12,848,514
2025-09-23	92.800	93.500	84.580	90.100	89.370	15,199,444
2025-09-22	89.800	91.960	87.000	90.100	89.370	11,091,846
2025-09-19	91.690	92.550	88.110	89.140	88.418	11,900,356
2025-09-18	88.440	94.550	87.700	91.290	90.551	18,152,315
2025-09-17	93.500	95.980	91.010	91.430	90.690	15,905,295
2025-09-16	90.700	95.990	90.490	93.990	93.229	20,305,410
2025-09-15	94.830	94.830	89.030	91.580	90.838	25,713,114
2025-09-12	86.200	99.310	85.560	94.910	94.141	35,306,855
2025-09-11	79.800	90.600	79.000	89.070	88.349	33,260,360
2025-09-10	78.880	81.370	76.890	78.270	77.636	23,031,047
2025-09-09	77.810	80.490	75.260	76.920	76.297	18,052,146
2025-09-08	83.700	83.800	74.800	80.750	80.096	29,630,391
2025-09-05	74.460	86.500	71.620	85.600	84.907	30,764,622
2025-09-04	83.600	84.190	70.410	72.340	71.754	28,194,780
2025-09-03	78.160	85.100	76.000	82.180	81.514	22,312,258
2025-09-02	82.820	86.890	76.930	78.200	77.567	27,412,266
2025-09-01	81.000	87.190	77.400	82.780	82.110	25,535,437
2025-08-29	79.100	80.780	75.280	77.800	77.170	22,155,939
2025-08-28	69.750	80.830	69.400	79.600	78.955	31,997,832
2025-08-27	71.180	76.590	70.800	71.000	70.425	24,453,740
2025-08-26	73.000	76.000	71.470	71.760	71.179	21,864,837
2025-08-25	65.690	74.980	64.520	73.360	72.766	34,442,574
2025-08-22	58.000	67.180	58.000	65.100	64.573	32,785,260
2025-08-21	59.000	61.040	56.390	58.890	58.413	32,517,886
2025-08-20	54.000	60.300	51.500	58.170	57.699	40,824,865
2025-08-19	56.000	57.420	53.990	54.720	54.277	24,820,701
2025-08-18	57.510	57.940	54.620	56.360	55.904	26,566,227
2025-08-15	53.500	55.900	52.880	54.890	54.445	23,047,700
2025-08-14	56.080	56.080	53.220	53.520	53.087	18,403,901
2025-08-13	55.560	56.810	55.020	56.600	56.142	24,403,619
2025-08-12	55.910	55.910	54.000	55.550	55.100	16,137,099
2025-08-11	51.340	56.820	51.250	54.870	54.426	30,976,858
2025-08-08	49.210	52.500	48.600	50.280	49.873	22,728,966
2025-08-07	50.610	51.040	48.050	49.250	48.851	16,068,402
2025-08-06	49.940	51.390	49.700	50.620	50.210	11,674,480
2025-08-05	51.880	52.170	49.680	50.430	50.022	15,991,784
2025-08-04	52.000	52.550	50.050	50.970	50.557	18,484,493
2025-08-01	51.000	55.980	50.390	52.630	52.204	25,910,085
2025-07-31	52.560	57.280	52.470	53.170	52.739	40,311,029
2025-07-30	52.500	52.500	49.230	50.110	49.704	22,262,499
2025-07-29	51.850	53.010	51.150	53.000	52.571	19,308,727
2025-07-28	48.960	53.200	48.670	52.380	51.956	24,414,261
2025-07-25	48.470	49.250	48.110	48.520	48.127	8,416,786
2025-07-24	50.620	50.850	47.860	48.670	48.276	13,498,093
2025-07-23	48.500	49.870	48.100	49.540	49.139	13,183,560
2025-07-22	50.270	52.090	48.620	49.000	48.603	21,510,690

← NewerPage 5 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.