Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.300	49.820	48.790	48.820	48.011	1,681,598
2023-10-31	50.020	50.280	49.230	49.290	48.473	1,526,807
2023-10-30	48.010	50.100	48.010	49.900	49.073	3,847,591
2023-10-27	48.250	49.150	48.210	48.930	48.119	3,534,743
2023-10-26	48.190	48.820	47.900	48.400	47.598	3,703,902
2023-10-25	49.230	49.580	48.090	48.290	47.490	4,197,357
2023-10-24	49.560	49.730	48.500	48.990	48.178	4,386,183
2023-10-23	48.000	50.200	47.160	49.090	48.276	9,794,499
2023-10-20	46.540	48.020	46.000	47.620	46.831	3,523,790
2023-10-19	47.500	47.650	46.530	46.530	45.759	3,848,978
2023-10-18	47.440	48.380	47.240	48.380	47.578	2,049,700
2023-10-17	47.430	47.980	46.810	47.680	46.890	2,273,200
2023-10-16	47.610	47.630	46.500	47.470	46.683	3,390,006
2023-10-13	47.540	47.690	46.320	47.690	46.900	4,045,566
2023-10-12	47.600	48.300	47.120	47.730	46.939	4,693,979
2023-10-11	49.430	49.560	47.290	47.700	46.909	8,799,148
2023-10-10	49.940	50.240	48.350	49.390	48.571	4,255,558
2023-10-09	51.380	51.600	49.660	49.790	48.965	3,809,500
2023-09-28	50.990	51.850	50.840	51.680	50.824	5,311,413
2023-09-27	48.550	51.220	48.510	50.990	50.145	5,913,381
2023-09-26	48.810	49.750	48.600	48.780	47.972	3,548,586
2023-09-25	49.600	49.720	48.800	48.810	48.001	2,710,105
2023-09-22	49.290	49.570	48.810	49.500	48.680	2,578,642
2023-09-21	49.230	49.770	48.720	49.200	48.385	1,888,334
2023-09-20	49.730	49.940	49.080	49.250	48.434	2,206,800
2023-09-19	50.100	50.300	49.000	49.750	48.926	2,516,400
2023-09-18	49.040	50.200	49.010	50.070	49.240	2,500,493
2023-09-15	50.110	50.180	49.120	49.230	48.414	3,651,142
2023-09-14	50.550	50.650	49.730	50.110	49.280	2,356,900
2023-09-13	50.760	51.000	50.040	50.490	49.653	1,641,200
2023-09-12	51.260	51.620	50.510	50.850	50.007	1,838,467
2023-09-11	50.520	51.650	50.390	51.190	50.342	4,230,900
2023-09-08	49.680	51.000	49.680	50.230	49.398	2,594,075
2023-09-07	51.400	51.400	49.750	49.980	49.152	2,285,103
2023-09-06	50.500	51.500	50.490	50.990	50.145	3,191,206
2023-09-05	50.670	50.970	50.240	50.940	50.096	2,269,536
2023-09-04	51.850	52.300	50.410	50.680	49.840	3,180,900
2023-09-01	51.010	52.180	50.610	51.730	50.873	2,877,670
2023-08-31	51.450	51.550	50.860	51.180	50.332	1,808,829
2023-08-30	50.750	51.980	50.560	51.290	50.440	4,457,702
2023-08-29	49.190	51.700	49.170	50.750	49.909	7,482,286
2023-08-28	50.600	51.000	48.510	49.450	48.630	5,781,821
2023-08-25	49.000	49.880	48.650	48.800	47.991	2,626,343
2023-08-24	48.490	49.450	48.040	49.200	48.385	2,624,318
2023-08-23	49.290	49.420	48.150	48.430	47.627	2,821,822
2023-08-22	49.550	49.550	48.400	49.140	48.326	3,844,065
2023-08-21	50.000	50.180	49.070	49.110	48.296	3,215,187
2023-08-18	49.470	50.200	49.220	49.540	48.719	3,313,646
2023-08-17	48.280	49.670	48.210	49.660	48.837	2,730,888
2023-08-16	49.400	49.410	48.320	48.600	47.795	3,691,795
2023-08-15	50.410	50.830	49.000	49.250	48.434	5,403,167
2023-08-14	50.600	51.000	49.800	50.300	49.466	3,722,995
2023-08-11	51.500	51.800	50.880	51.170	50.322	2,715,855
2023-08-10	51.400	52.050	51.250	51.300	50.450	2,719,744
2023-08-09	51.000	51.670	50.790	51.500	50.647	3,638,709
2023-08-08	49.980	51.210	49.810	51.110	50.263	4,207,332
2023-08-07	50.050	50.800	49.700	50.040	49.211	2,355,240
2023-08-04	49.630	50.370	49.200	50.120	49.289	2,604,700
2023-08-03	48.920	49.820	48.720	49.550	48.729	3,894,903
2023-08-02	49.100	49.360	48.700	48.930	48.119	2,463,595

← NewerPage 13 of 21 · 1,212 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.