Shengyi Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	32.600	32.880	31.300	32.260	31.729	12,438,755
2024-10-24	32.280	33.150	30.810	31.890	31.365	16,627,461
2024-10-23	32.180	34.200	31.710	32.300	31.768	17,905,884
2024-10-22	33.600	34.200	31.200	32.380	31.847	24,326,440
2024-10-21	32.880	38.800	32.580	34.300	33.735	32,979,072
2024-10-18	26.990	32.460	26.910	32.460	31.925	21,883,354
2024-10-17	26.300	27.940	25.740	27.050	26.605	9,532,380
2024-10-16	25.180	26.300	25.000	25.690	25.267	6,480,301
2024-10-15	27.760	27.930	26.300	26.430	25.995	11,060,373
2024-10-14	24.560	28.100	24.420	27.510	27.057	16,017,669
2024-10-11	24.500	25.860	23.410	24.780	24.372	11,873,902
2024-10-10	25.420	26.700	24.500	24.760	24.352	14,641,791
2024-10-09	27.110	28.670	24.900	25.310	24.893	19,236,397
2024-10-08	29.050	29.330	25.220	29.330	28.847	20,930,923
2024-09-30	22.800	24.720	21.480	24.450	24.047	21,060,254
2024-09-27	20.200	21.690	20.070	21.490	21.136	6,225,680
2024-09-26	19.900	20.100	19.230	20.060	19.730	12,605,377
2024-09-25	19.560	20.800	19.550	19.840	19.513	23,491,778
2024-09-24	17.100	19.010	17.060	18.910	18.599	16,289,533
2024-09-23	17.170	17.700	16.660	17.010	16.730	6,924,428
2024-09-20	16.880	17.320	16.700	17.020	16.740	8,024,662
2024-09-19	16.930	17.000	16.570	16.800	16.523	9,090,204
2024-09-18	17.700	17.710	16.600	16.760	16.484	11,258,968
2024-09-13	17.480	18.360	17.390	17.680	17.389	12,450,629
2024-09-12	17.880	18.040	17.220	17.540	17.251	10,123,579
2024-09-11	17.240	17.850	17.010	17.150	16.868	9,473,376
2024-09-10	17.250	17.260	16.900	17.090	16.809	5,217,076
2024-09-09	17.050	17.370	16.920	17.140	16.858	7,257,046
2024-09-06	17.930	17.930	16.990	17.050	16.769	6,541,499
2024-09-05	17.790	18.150	17.640	17.720	17.428	7,203,138
2024-09-04	17.850	17.990	17.410	17.710	17.418	8,720,928
2024-09-03	18.190	18.490	17.910	18.270	17.969	6,464,327
2024-09-02	18.910	19.270	18.100	18.210	17.910	12,523,393
2024-08-30	18.990	19.700	18.700	19.120	18.805	11,314,453
2024-08-29	19.270	19.580	18.280	18.940	18.628	11,783,133
2024-08-28	19.230	20.050	19.200	19.520	19.199	7,693,793
2024-08-27	19.590	19.750	19.210	19.300	18.982	5,635,880
2024-08-26	19.600	19.980	19.320	19.510	19.189	7,234,491
2024-08-23	20.120	20.360	19.380	19.680	19.356	7,641,965
2024-08-22	20.370	20.460	19.800	20.270	19.936	5,909,433
2024-08-21	19.670	21.450	19.600	20.520	20.182	9,780,036
2024-08-20	19.940	20.280	19.510	19.670	19.346	4,178,461
2024-08-19	19.980	20.540	19.750	19.900	19.572	5,048,999
2024-08-16	19.800	20.910	19.800	20.150	19.818	7,288,762
2024-08-15	20.350	20.720	20.100	20.180	19.848	8,747,206
2024-08-14	21.870	21.980	20.370	20.530	20.192	9,238,407
2024-08-13	21.290	21.700	21.000	21.490	21.136	9,192,959
2024-08-12	20.820	21.780	20.500	21.070	20.723	10,197,785
2024-08-09	20.480	21.280	20.480	21.010	20.664	12,389,249
2024-08-08	20.710	20.710	20.000	20.170	19.838	7,876,259
2024-08-07	20.990	21.270	20.460	20.720	20.379	9,411,106
2024-08-06	21.600	21.900	20.810	21.120	20.772	9,428,118
2024-08-05	21.960	22.640	20.810	20.900	20.556	16,421,117
2024-08-02	23.000	23.350	22.310	22.460	22.090	11,024,149
2024-08-01	24.300	24.600	22.950	23.830	23.438	11,436,963
2024-07-31	22.600	23.900	22.220	23.620	23.231	10,096,093
2024-07-30	23.060	23.530	22.530	22.740	22.366	6,246,105
2024-07-29	23.120	24.100	22.600	23.500	23.113	10,657,803
2024-07-26	22.980	23.460	22.550	23.120	22.739	7,926,749
2024-07-25	23.210	24.380	22.830	23.000	22.621	16,792,585

← NewerPage 9 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.