Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.970	51.600	50.120	51.550	50.696	4,380,912
2024-01-24	51.740	52.150	50.000	51.130	50.283	4,988,763
2024-01-23	50.640	52.020	49.500	51.600	50.745	6,411,914
2024-01-22	50.590	51.770	49.200	50.720	49.879	11,273,149
2024-01-19	52.910	53.300	50.060	50.400	49.565	14,892,973
2024-01-18	52.000	54.180	50.000	53.180	52.299	15,491,384
2024-01-17	55.020	56.780	54.870	55.270	54.354	6,752,060
2024-01-16	54.460	55.410	53.890	55.280	54.364	4,456,140
2024-01-15	53.720	55.780	53.570	54.500	53.597	8,071,428
2024-01-12	52.120	54.080	51.890	53.900	53.007	5,976,088
2024-01-11	52.650	52.840	51.980	52.210	51.345	3,872,567
2024-01-10	52.630	53.190	52.110	52.810	51.935	3,386,908
2024-01-09	52.540	53.200	52.200	52.520	51.650	4,061,534
2024-01-08	53.080	53.940	52.800	52.820	51.945	5,420,055
2024-01-05	52.980	54.000	52.610	52.910	52.033	4,377,163
2024-01-04	52.730	53.050	52.200	52.800	51.925	2,334,788
2024-01-03	52.510	53.490	52.300	52.730	51.856	3,568,943
2024-01-02	52.050	53.240	51.610	52.650	51.777	4,730,033
2023-12-29	50.690	52.490	50.490	52.040	51.178	6,182,530
2023-12-28	51.280	51.300	50.580	50.680	49.840	3,868,500
2023-12-27	50.590	51.080	49.800	51.000	50.155	3,218,331
2023-12-26	50.030	51.010	49.710	50.840	49.997	3,876,120
2023-12-25	49.800	50.350	49.400	50.030	49.201	1,662,548
2023-12-22	49.480	50.200	48.840	49.980	49.152	3,664,195
2023-12-21	48.890	49.500	48.210	49.260	48.444	3,739,008
2023-12-20	50.050	50.060	48.910	48.990	48.178	2,424,892
2023-12-19	49.840	50.360	49.680	49.910	49.083	3,104,748
2023-12-18	50.620	50.620	49.690	49.890	49.063	3,323,805
2023-12-15	50.260	50.680	49.870	50.140	49.309	2,576,400
2023-12-14	50.210	50.800	49.800	50.190	49.358	3,930,791
2023-12-13	50.000	50.620	49.800	50.190	49.358	6,327,761
2023-12-12	49.780	50.270	49.750	50.040	49.211	5,512,422
2023-12-11	48.510	49.990	48.070	49.850	49.024	5,599,068
2023-12-08	48.260	48.910	48.080	48.660	47.854	3,451,988
2023-12-07	47.890	48.470	47.600	48.310	47.509	2,454,196
2023-12-06	48.000	48.320	47.840	47.860	47.067	3,742,071
2023-12-05	49.070	49.200	48.180	48.300	47.500	2,759,742
2023-12-04	49.600	49.600	48.270	49.270	48.453	3,358,968
2023-12-01	49.420	49.680	48.450	49.440	48.621	3,425,585
2023-11-30	48.830	49.900	48.570	49.540	48.719	4,962,832
2023-11-29	49.410	49.520	48.500	48.840	48.031	4,126,088
2023-11-28	49.550	50.100	49.000	49.240	48.424	6,385,642
2023-11-27	48.990	50.380	48.990	49.810	48.985	10,170,601
2023-11-24	48.420	48.420	47.580	48.130	47.332	1,829,620
2023-11-23	48.240	48.890	48.220	48.320	47.519	1,632,895
2023-11-22	49.000	49.610	48.190	48.300	47.500	2,039,881
2023-11-21	49.480	49.660	48.970	49.350	48.532	3,232,823
2023-11-20	48.200	49.660	47.910	49.500	48.680	4,367,383
2023-11-17	48.000	48.200	47.680	48.090	47.293	1,434,929
2023-11-16	48.120	48.470	48.000	48.010	47.214	1,687,896
2023-11-15	47.440	48.370	47.300	48.250	47.450	2,670,571
2023-11-14	47.730	48.330	47.250	47.250	46.467	2,185,820
2023-11-13	48.070	48.410	47.710	47.800	47.008	2,056,851
2023-11-10	48.460	48.650	48.020	48.150	47.352	1,445,000
2023-11-09	48.120	49.400	47.880	48.650	47.844	2,823,937
2023-11-08	48.780	48.780	47.660	48.000	47.205	2,884,829
2023-11-07	48.200	48.850	48.200	48.290	47.490	2,501,700
2023-11-06	49.300	49.770	48.400	48.600	47.795	4,622,900
2023-11-03	48.780	49.890	48.780	49.350	48.532	3,113,252
2023-11-02	48.890	49.020	48.420	48.890	48.080	2,199,224

← NewerPage 12 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.