Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	50.380	51.760	49.780	50.590	50.180	17,400,393
2025-07-18	53.600	53.620	50.450	50.600	50.190	26,738,088
2025-07-17	47.340	56.550	47.070	53.900	53.463	34,586,568
2025-07-16	47.870	48.420	46.340	47.340	46.957	15,529,375
2025-07-15	48.100	48.880	46.000	47.790	47.403	28,635,172
2025-07-14	46.500	48.050	45.930	46.700	46.322	10,940,809
2025-07-11	47.960	48.800	46.760	46.950	46.570	12,478,020
2025-07-10	49.000	49.330	47.100	48.210	47.820	12,713,275
2025-07-09	50.350	50.880	48.000	48.190	47.800	14,919,283
2025-07-08	48.330	51.800	48.200	51.000	50.587	16,634,073
2025-07-07	49.690	51.490	46.900	48.450	48.058	15,057,351
2025-07-04	49.880	51.940	49.260	50.700	50.289	19,012,892
2025-07-03	48.500	50.060	48.020	49.890	49.486	15,744,141
2025-07-02	49.500	49.870	47.500	47.950	47.562	14,697,194
2025-07-01	49.790	51.080	48.800	50.710	50.299	18,546,860
2025-06-30	48.300	51.660	47.860	51.200	50.785	27,682,457
2025-06-27	47.080	49.000	45.800	47.990	47.601	18,446,952
2025-06-26	48.500	49.500	46.600	46.750	46.371	22,125,214
2025-06-25	47.400	49.220	46.390	47.400	47.016	29,543,245
2025-06-24	45.900	47.000	44.710	46.700	46.322	22,757,430
2025-06-23	46.000	47.140	45.000	45.880	45.508	15,713,210
2025-06-20	48.170	48.300	46.440	46.680	46.302	16,148,417
2025-06-19	49.990	50.470	47.800	48.300	47.909	21,398,360
2025-06-18	43.040	50.500	43.040	50.000	49.595	27,653,582
2025-06-17	43.520	43.700	42.400	42.990	42.642	13,824,277
2025-06-16	43.510	44.490	42.580	43.250	42.900	20,892,845
2025-06-13	41.790	44.140	41.550	43.670	43.316	23,951,558
2025-06-12	40.660	42.900	40.180	41.770	41.432	22,853,828
2025-06-11	41.730	42.200	40.400	40.620	40.291	15,785,397
2025-06-10	40.800	42.150	40.090	41.250	40.916	21,462,948
2025-06-09	40.500	42.510	39.800	41.260	40.926	28,315,623
2025-06-06	38.500	41.980	38.300	41.330	40.995	36,376,253
2025-06-05	31.760	38.270	31.760	38.270	37.960	35,004,258
2025-06-04	29.740	32.230	29.700	31.890	31.632	17,848,002
2025-06-03	29.320	30.330	29.100	29.630	29.142	7,968,662
2025-05-30	29.520	29.880	29.100	29.820	29.329	7,008,220
2025-05-29	29.810	30.650	29.580	30.100	29.604	10,695,354
2025-05-28	28.800	30.130	28.600	29.520	29.034	9,909,799
2025-05-27	29.370	29.380	28.250	28.530	28.060	5,957,434
2025-05-26	29.300	29.990	29.100	29.380	28.896	5,641,961
2025-05-23	29.160	29.860	29.080	29.100	28.621	6,221,741
2025-05-22	29.760	30.100	29.370	29.460	28.975	6,228,181
2025-05-21	30.150	30.440	29.720	29.880	29.388	5,271,177
2025-05-20	29.930	30.680	29.610	30.380	29.880	7,028,747
2025-05-19	30.640	30.760	29.760	29.830	29.339	8,032,260
2025-05-16	30.040	30.930	29.860	30.640	30.135	12,577,281
2025-05-15	31.640	31.800	29.980	30.030	29.536	15,050,768
2025-05-14	31.600	33.390	31.410	31.650	31.129	17,748,289
2025-05-13	31.580	32.300	30.980	31.110	30.598	13,389,653
2025-05-12	31.250	32.500	30.730	31.090	30.578	19,441,294
2025-05-09	30.660	30.910	29.650	30.330	29.831	14,768,358
2025-05-08	29.720	32.500	29.660	31.050	30.539	28,581,563
2025-05-07	29.790	30.380	29.000	29.720	29.231	19,736,634
2025-05-06	26.730	30.250	26.510	29.780	29.290	27,326,797
2025-04-30	25.490	26.100	25.450	25.900	25.474	11,494,570
2025-04-29	26.000	26.390	25.260	25.430	25.011	15,076,449
2025-04-28	25.780	26.050	25.100	25.620	25.198	11,406,481
2025-04-25	25.200	26.890	25.100	25.690	25.267	16,168,236
2025-04-24	25.290	26.200	24.630	24.740	24.333	11,578,189
2025-04-23	24.900	25.650	24.770	25.210	24.795	9,928,225

← NewerPage 6 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.