Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	65.840	68.000	64.150	64.880	64.170	8,430,676
2024-07-26	62.810	65.880	61.410	64.860	64.151	7,875,898
2024-07-25	62.100	63.050	61.000	62.600	61.915	6,132,478
2024-07-24	61.420	62.600	60.950	61.340	60.669	5,897,562
2024-07-23	63.020	64.510	61.330	61.720	61.045	7,212,027
2024-07-22	62.590	63.800	61.830	63.350	62.657	7,239,696
2024-07-19	62.250	63.880	61.680	62.460	61.777	5,147,531
2024-07-18	60.320	62.980	60.320	62.460	61.777	7,628,902
2024-07-17	61.190	61.690	59.830	61.160	60.491	7,128,668
2024-07-16	63.360	63.660	59.660	61.490	60.817	17,301,787
2024-07-15	62.630	65.280	61.660	63.700	63.003	11,899,340
2024-07-12	63.800	64.050	62.770	63.550	62.855	3,956,722
2024-07-11	64.430	64.620	62.880	64.110	63.409	6,290,693
2024-07-10	66.000	66.600	63.990	63.990	63.290	5,301,630
2024-07-09	65.500	66.700	64.050	66.050	65.328	8,768,485
2024-07-08	63.600	66.490	63.520	65.060	64.348	9,493,034
2024-07-05	63.160	63.800	61.990	63.530	62.835	6,452,330
2024-07-04	62.490	65.180	62.490	63.170	62.479	9,322,799
2024-07-03	63.330	63.800	61.600	62.250	61.569	7,915,696
2024-07-02	63.820	64.950	63.020	63.650	62.954	10,137,826
2024-07-01	66.900	67.680	61.510	64.500	63.794	20,359,774
2024-06-28	66.020	68.280	65.660	66.900	66.168	8,269,991
2024-06-27	67.940	67.990	66.380	66.820	66.089	5,728,614
2024-06-26	68.930	69.080	67.080	68.020	67.276	7,048,368
2024-06-25	70.770	70.770	68.090	68.970	68.216	8,440,026
2024-06-24	69.610	71.000	69.510	69.930	69.165	5,048,256
2024-06-21	68.670	70.590	68.670	70.200	69.037	6,445,373
2024-06-20	69.340	70.780	69.180	69.720	68.565	6,610,135
2024-06-19	72.800	73.440	68.220	69.700	68.545	14,796,401
2024-06-18	72.650	73.400	71.380	73.050	71.839	8,169,390
2024-06-17	70.030	74.000	70.030	72.690	71.485	11,442,186
2024-06-14	70.470	72.250	70.200	71.000	69.823	9,387,551
2024-06-13	71.880	73.460	70.320	71.080	69.902	8,206,103
2024-06-12	72.020	72.580	71.000	71.660	70.472	5,612,890
2024-06-11	72.860	74.360	71.280	72.300	71.102	5,047,002
2024-06-07	75.220	75.250	71.800	72.950	71.741	8,143,275
2024-06-06	74.500	76.240	73.780	75.600	74.347	7,075,651
2024-06-05	73.770	74.760	73.100	74.250	73.019	7,201,864
2024-06-04	72.800	74.410	71.180	73.630	72.410	8,613,132
2024-06-03	70.370	73.670	69.520	73.200	71.987	7,815,928
2024-05-31	72.030	72.580	70.310	70.520	69.351	7,419,058
2024-05-30	73.030	73.500	71.600	72.250	71.053	6,254,763
2024-05-29	71.460	74.290	70.250	73.260	72.046	7,416,328
2024-05-28	71.520	73.180	70.510	71.460	70.276	8,999,005
2024-05-27	70.520	74.500	70.400	72.150	70.954	12,596,359
2024-05-24	68.450	71.250	68.100	70.530	69.361	9,088,309
2024-05-23	68.300	69.640	67.880	68.900	67.758	5,622,031
2024-05-22	69.530	69.740	67.730	68.610	67.473	8,124,240
2024-05-21	70.040	71.360	69.170	69.690	68.535	6,506,777
2024-05-20	71.700	71.700	68.800	70.100	68.938	13,941,449
2024-05-17	71.830	71.900	70.580	71.730	70.541	5,441,745
2024-05-16	72.900	73.120	70.410	71.900	70.708	7,688,444
2024-05-15	72.670	73.590	72.270	72.490	71.289	3,541,359
2024-05-14	72.510	73.370	71.800	72.450	71.249	7,151,079
2024-05-13	71.800	75.550	71.080	73.370	72.154	12,812,769
2024-05-10	70.490	72.280	70.150	71.800	70.610	8,019,248
2024-05-09	68.330	71.640	67.950	70.410	69.243	7,590,566
2024-05-08	68.440	69.580	67.680	68.360	67.227	4,368,139
2024-05-07	68.460	68.700	67.560	68.310	67.178	6,059,088
2024-05-06	66.050	68.980	64.760	68.370	67.237	10,687,843

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.6999 CNY
2025-07-04	0.4998 CNY
2024-06-24	0.3999 CNY
2023-06-26	0.3000 CNY
2022-06-21	0.2000 CNY
2021-06-23	0.2000 CNY
2020-06-09	0.1000 CNY
2019-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.