Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	64.160	65.910	64.010	65.140	64.060	5,349,201
2024-04-29	66.000	66.590	64.000	64.250	63.185	8,565,031
2024-04-26	64.560	65.800	64.060	65.750	64.660	5,726,701
2024-04-25	64.990	65.350	63.680	64.590	63.520	3,849,120
2024-04-24	63.980	65.130	63.660	65.120	64.041	4,895,400
2024-04-23	64.280	65.200	62.500	63.800	62.743	8,692,021
2024-04-22	65.600	66.070	64.550	64.900	63.824	7,196,054
2024-04-19	66.840	67.270	65.460	66.040	64.946	7,213,782
2024-04-18	67.580	69.460	66.720	67.160	66.047	7,537,554
2024-04-17	66.800	68.330	65.500	67.970	66.844	6,639,590
2024-04-16	66.460	67.840	65.960	66.580	65.477	7,778,240
2024-04-15	65.410	67.300	64.640	66.700	65.595	6,545,718
2024-04-12	64.000	66.540	63.800	65.640	64.552	8,367,880
2024-04-11	60.500	65.870	60.050	64.190	63.126	11,589,260
2024-04-10	60.420	61.590	60.340	60.550	59.547	4,956,075
2024-04-09	62.370	63.400	60.120	60.420	59.419	7,013,602
2024-04-08	61.490	63.080	59.800	62.030	61.002	13,005,089
2024-04-03	59.460	59.460	57.980	59.020	58.042	4,118,765
2024-04-02	58.960	59.460	58.080	59.100	58.121	4,638,401
2024-04-01	59.600	59.800	57.700	59.220	58.239	7,087,276
2024-03-29	58.300	60.200	58.110	59.650	58.661	2,015,701
2024-03-28	58.250	59.460	57.660	58.220	57.255	3,817,232
2024-03-27	58.520	59.050	57.720	58.100	57.137	4,360,629
2024-03-26	58.350	58.900	57.960	58.300	57.334	3,234,761
2024-03-25	57.910	59.250	57.840	58.400	57.432	5,213,920
2024-03-22	58.660	58.890	57.550	58.360	57.393	4,708,799
2024-03-21	59.110	60.000	58.550	58.730	57.757	4,867,755
2024-03-20	59.130	59.390	57.710	59.110	58.130	7,459,886
2024-03-19	60.430	61.010	59.070	59.090	58.111	4,578,434
2024-03-18	60.280	61.490	59.750	60.600	59.596	4,602,100
2024-03-15	60.000	60.990	59.610	59.990	58.996	6,556,184
2024-03-14	59.790	60.100	59.000	59.750	58.760	3,663,189
2024-03-13	58.800	60.100	58.350	59.730	58.740	4,174,972
2024-03-12	60.490	60.720	58.280	58.800	57.826	7,397,305
2024-03-11	61.350	62.000	59.900	60.500	59.497	4,726,721
2024-03-08	60.680	61.480	60.140	61.300	60.284	5,631,871
2024-03-07	60.940	61.640	60.440	60.740	59.733	4,830,478
2024-03-06	60.800	62.180	60.260	61.250	60.235	8,025,043
2024-03-05	59.960	61.360	59.640	60.850	59.842	8,517,843
2024-03-04	57.800	60.460	57.680	60.300	59.301	9,089,699
2024-03-01	57.560	57.900	57.030	57.880	56.921	4,275,243
2024-02-29	55.800	57.600	55.720	57.260	56.311	5,714,841
2024-02-28	56.840	57.060	55.980	56.230	55.298	6,223,091
2024-02-27	54.710	56.880	54.500	56.840	55.898	7,884,537
2024-02-26	54.060	55.400	53.800	54.930	54.020	7,468,516
2024-02-23	54.440	55.030	53.500	54.160	53.262	7,569,410
2024-02-22	55.500	55.500	53.920	54.520	53.616	7,978,488
2024-02-21	55.900	56.060	55.010	55.340	54.423	7,223,645
2024-02-20	56.560	56.970	55.050	56.070	55.141	7,388,137
2024-02-19	57.620	58.100	55.490	56.730	55.790	10,369,231
2024-02-08	57.510	61.380	57.010	57.320	56.370	15,442,402
2024-02-07	56.710	58.300	56.050	57.990	57.029	14,532,430
2024-02-06	52.020	56.800	52.020	56.610	55.672	11,594,982
2024-02-05	51.030	53.990	49.600	52.580	51.709	8,938,659
2024-02-02	50.680	52.200	50.280	51.300	50.450	7,280,276
2024-02-01	50.100	51.830	50.080	50.860	50.017	5,835,193
2024-01-31	49.000	51.230	49.000	50.570	49.732	6,760,761
2024-01-30	50.070	51.500	49.630	49.630	48.808	3,967,102
2024-01-29	50.400	53.600	50.400	51.000	50.155	4,853,428
2024-01-26	51.300	51.770	50.310	51.040	50.194	4,835,061

← NewerPage 11 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.