Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.900	25.650	24.770	25.210	24.795	9,928,225
2025-04-22	24.700	25.060	24.210	24.500	24.097	7,540,833
2025-04-21	24.070	24.900	23.670	24.690	24.283	7,930,615
2025-04-18	23.610	24.120	23.530	23.850	23.457	6,960,361
2025-04-17	23.890	24.280	23.670	23.700	23.310	6,371,353
2025-04-16	24.520	24.530	23.510	23.980	23.585	8,240,797
2025-04-15	24.680	24.850	24.330	24.640	24.234	7,849,168
2025-04-14	25.560	25.700	24.360	24.690	24.283	14,525,070
2025-04-11	23.770	24.790	23.690	24.400	23.998	13,681,839
2025-04-10	23.970	25.230	23.900	24.020	23.624	23,084,112
2025-04-09	21.220	22.080	19.590	21.850	21.490	18,013,782
2025-04-08	21.540	22.150	21.060	21.850	21.490	25,023,081
2025-04-07	21.860	24.300	21.770	21.770	21.412	20,351,141
2025-04-03	28.510	28.990	27.010	27.210	26.762	17,235,405
2025-04-02	29.430	30.430	29.330	29.590	29.103	10,463,261
2025-04-01	29.900	30.050	29.140	29.230	28.749	8,510,788
2025-03-31	30.000	31.000	28.920	29.560	29.073	16,856,147
2025-03-28	29.520	31.580	29.520	30.170	29.673	13,696,499
2025-03-27	30.030	30.350	29.000	29.930	29.437	14,311,769
2025-03-26	31.700	32.300	30.600	30.600	30.096	14,649,799
2025-03-25	33.680	34.200	31.470	31.700	31.178	19,215,703
2025-03-24	31.360	33.410	31.130	33.120	32.575	19,631,046
2025-03-21	32.020	32.680	31.050	31.690	31.168	14,853,941
2025-03-20	32.640	33.380	31.920	32.310	31.778	14,997,175
2025-03-19	34.000	34.880	31.890	32.800	32.260	29,729,270
2025-03-18	31.000	35.880	30.210	34.410	33.843	42,500,708
2025-03-17	30.390	30.490	29.510	30.210	29.713	14,282,321
2025-03-14	28.350	30.330	28.290	30.160	29.663	18,649,646
2025-03-13	28.840	29.400	28.340	28.450	27.982	10,608,574
2025-03-12	29.450	29.600	28.680	29.040	28.562	11,365,514
2025-03-11	29.690	30.330	28.710	29.600	29.113	20,060,994
2025-03-10	28.820	30.200	28.680	30.000	29.506	18,697,779
2025-03-07	29.500	29.500	28.400	28.550	28.080	12,553,565
2025-03-06	28.600	30.090	28.600	29.620	29.132	19,892,757
2025-03-05	27.390	28.720	27.230	28.500	28.031	20,640,616
2025-03-04	28.650	28.650	26.770	27.120	26.673	31,146,357
2025-03-03	30.000	30.300	29.010	29.220	28.739	13,190,760
2025-02-28	31.700	31.700	29.210	29.490	29.004	19,064,656
2025-02-27	33.300	33.460	31.200	31.800	31.276	15,532,183
2025-02-26	33.580	33.580	32.710	33.170	32.624	13,613,086
2025-02-25	33.770	34.240	33.060	33.690	33.135	13,291,371
2025-02-24	38.010	38.980	33.620	33.840	33.283	27,697,889
2025-02-21	37.320	39.080	37.030	38.950	38.309	14,143,699
2025-02-20	36.950	37.830	35.710	37.320	36.705	9,144,675
2025-02-19	38.010	38.010	35.700	36.940	36.332	11,400,340
2025-02-18	38.830	39.740	37.300	37.670	37.050	8,380,500
2025-02-17	36.560	39.980	36.490	38.480	37.846	11,675,183
2025-02-14	38.000	38.650	36.100	36.480	35.879	8,716,924
2025-02-13	38.000	38.790	37.160	37.900	37.276	8,379,727
2025-02-12	38.100	38.700	37.800	38.170	37.541	6,288,191
2025-02-11	37.900	39.130	37.510	38.100	37.473	8,537,592
2025-02-10	36.710	38.920	36.400	38.010	37.384	12,130,162
2025-02-07	36.230	37.310	35.680	36.870	36.263	14,216,319
2025-02-06	33.590	36.260	32.700	36.030	35.437	18,008,443
2025-02-05	35.700	35.760	32.500	33.250	32.702	22,895,706
2025-01-27	37.690	37.800	35.780	36.200	35.604	10,900,332
2025-01-24	39.340	40.160	36.810	37.820	37.197	16,423,227
2025-01-23	40.610	41.260	39.110	39.150	38.505	9,997,041
2025-01-22	38.260	42.010	38.260	40.360	39.695	16,609,428
2025-01-21	39.850	39.850	36.800	38.310	37.679	13,009,437

← NewerPage 7 of 21 · 1,213 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.