Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	38.460	39.980	38.010	38.880	38.240	9,230,563
2025-01-17	36.850	39.500	36.590	37.710	37.089	10,584,173
2025-01-16	37.430	38.020	36.720	37.100	36.489	7,593,986
2025-01-15	38.980	39.310	36.920	37.100	36.489	10,866,386
2025-01-14	38.720	39.800	37.730	39.160	38.515	9,306,131
2025-01-13	39.100	39.670	37.800	38.440	37.807	9,291,666
2025-01-10	39.790	42.000	39.400	39.640	38.987	9,862,520
2025-01-09	40.780	43.500	40.780	41.000	40.325	11,722,063
2025-01-08	38.900	40.840	38.300	40.120	39.459	9,870,361
2025-01-07	36.670	39.950	36.010	39.700	39.046	10,673,785
2025-01-06	37.410	38.400	35.830	36.340	35.742	6,383,263
2025-01-03	36.950	38.600	36.230	37.100	36.489	8,812,724
2025-01-02	39.270	39.270	36.210	36.630	36.027	8,249,821
2024-12-31	40.510	40.620	39.250	39.260	38.613	5,711,694
2024-12-30	41.000	41.770	40.110	40.620	39.951	8,551,408
2024-12-27	44.000	44.500	41.130	41.900	41.210	10,991,382
2024-12-26	42.200	45.700	42.000	44.150	43.423	8,833,397
2024-12-25	41.100	43.770	40.950	42.400	41.702	8,270,379
2024-12-24	42.090	42.190	40.510	41.090	40.413	6,426,968
2024-12-23	43.080	43.380	40.950	41.800	41.112	8,138,278
2024-12-20	42.080	43.500	41.580	42.520	41.820	9,324,727
2024-12-19	41.150	42.960	40.920	42.080	41.387	8,090,809
2024-12-18	42.050	44.360	40.880	43.080	42.371	10,968,309
2024-12-17	38.570	45.800	38.310	44.140	43.413	15,226,935
2024-12-16	36.260	39.200	36.260	38.580	37.945	9,221,454
2024-12-13	37.370	39.740	36.380	36.380	35.781	12,146,411
2024-12-12	37.030	37.600	36.310	37.450	36.833	7,551,357
2024-12-11	36.000	37.980	34.840	37.030	36.420	9,404,895
2024-12-10	38.900	39.000	35.520	35.660	35.073	10,941,289
2024-12-09	38.570	38.790	36.450	37.470	36.853	7,042,475
2024-12-06	36.500	39.550	36.500	38.980	38.338	9,653,355
2024-12-05	35.120	38.500	35.120	37.010	36.401	11,905,717
2024-12-04	34.150	36.400	33.950	34.870	34.296	9,503,290
2024-12-03	34.990	35.100	33.310	33.850	33.293	6,214,253
2024-12-02	33.160	35.730	32.890	35.100	34.522	11,570,396
2024-11-29	32.810	34.100	32.100	32.860	32.319	5,846,711
2024-11-28	33.360	33.750	32.350	32.520	31.984	5,339,148
2024-11-27	31.640	33.640	30.870	33.470	32.919	11,375,195
2024-11-26	30.330	32.280	30.000	31.700	31.178	9,971,192
2024-11-25	31.020	31.020	29.450	30.190	29.693	10,456,913
2024-11-22	33.080	33.190	30.740	30.930	30.421	8,824,970
2024-11-21	33.190	33.540	32.400	32.780	32.240	7,807,712
2024-11-20	33.340	34.060	32.620	33.180	32.634	6,099,265
2024-11-19	33.280	33.890	31.780	32.930	32.388	6,794,065
2024-11-18	32.460	33.760	31.400	32.980	32.437	11,587,617
2024-11-15	33.700	34.400	32.210	32.280	31.748	6,266,320
2024-11-14	34.700	35.300	33.640	33.800	33.243	5,544,431
2024-11-13	34.590	35.420	32.800	35.190	34.611	11,691,681
2024-11-12	34.910	35.590	34.280	34.840	34.266	11,364,748
2024-11-11	37.000	37.770	34.450	35.000	34.424	16,965,159
2024-11-08	36.550	39.280	36.540	37.070	36.460	10,152,545
2024-11-07	36.170	36.960	35.210	36.600	35.997	8,569,188
2024-11-06	37.500	39.390	36.110	36.800	36.194	12,954,399
2024-11-05	34.890	38.970	33.790	37.330	36.715	18,903,236
2024-11-04	34.150	35.990	34.150	35.450	34.866	11,547,796
2024-11-01	34.960	36.910	34.060	34.990	34.414	16,171,349
2024-10-31	34.380	36.400	32.690	34.860	34.286	16,003,128
2024-10-30	34.330	35.580	33.550	34.700	34.129	15,409,794
2024-10-29	31.700	35.960	31.500	34.430	33.863	23,943,140
2024-10-28	32.130	32.130	30.500	31.580	31.060	12,610,400

← NewerPage 8 of 21 · 1,216 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.