Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.930	49.290	48.470	48.990	48.178	3,419,507
2023-07-31	49.450	49.980	48.660	49.000	48.188	5,700,584
2023-07-28	49.650	49.800	48.990	49.450	48.630	3,582,079
2023-07-27	49.760	50.750	49.520	49.770	48.945	3,034,931
2023-07-26	49.950	50.350	49.280	49.760	48.935	4,141,177
2023-07-25	51.070	51.750	49.200	49.440	48.621	8,088,255
2023-07-24	51.000	51.250	50.000	50.670	49.830	4,002,116
2023-07-21	51.090	51.480	50.400	50.850	50.007	3,387,672
2023-07-20	51.640	51.950	50.740	50.990	50.145	3,454,953
2023-07-19	52.000	53.620	51.290	51.640	50.784	4,225,598
2023-07-18	51.990	52.200	51.630	51.870	51.010	4,563,661
2023-07-17	50.810	53.150	50.420	51.870	51.010	8,911,829
2023-07-14	51.590	51.900	50.430	50.540	49.702	5,998,104
2023-07-13	51.970	52.260	51.510	51.600	50.745	7,970,099
2023-07-12	51.050	52.600	50.490	51.930	51.069	17,066,560
2023-07-11	47.300	49.600	47.300	49.150	48.335	7,538,938
2023-07-10	47.340	48.490	47.150	47.250	46.467	3,485,307
2023-07-07	46.910	47.700	46.400	47.370	46.585	3,288,461
2023-07-06	46.950	47.740	46.100	46.870	46.093	4,339,437
2023-07-05	46.990	47.030	46.110	46.930	46.152	3,731,758
2023-07-04	46.580	47.000	46.300	46.880	46.103	3,534,628
2023-07-03	47.080	47.280	46.320	46.600	45.828	6,258,937
2023-06-30	46.210	47.130	45.680	46.720	45.946	4,372,082
2023-06-29	44.910	46.250	44.850	46.110	45.346	4,909,915
2023-06-28	44.790	45.350	44.000	45.260	44.510	4,488,583
2023-06-27	45.150	46.000	44.670	44.790	44.048	5,325,449
2023-06-26	44.750	45.810	44.500	45.080	44.333	5,955,269
2023-06-21	45.700	45.990	45.000	45.150	44.106	3,447,665
2023-06-20	45.970	46.130	45.550	45.820	44.761	2,774,988
2023-06-19	46.550	46.720	45.310	45.970	44.907	4,194,448
2023-06-16	47.000	47.200	46.360	46.770	45.689	3,197,860
2023-06-15	46.140	47.300	45.710	46.960	45.874	5,056,347
2023-06-14	47.480	47.480	46.160	46.200	45.132	4,241,000
2023-06-13	47.060	47.600	46.910	47.350	46.255	3,030,722
2023-06-12	46.610	47.280	46.450	47.200	46.109	2,503,012
2023-06-09	45.760	47.000	45.750	46.740	45.660	4,126,845
2023-06-08	46.350	46.600	45.670	46.000	44.937	4,173,954
2023-06-07	46.750	46.820	45.450	45.900	44.839	5,481,864
2023-06-06	47.850	47.850	46.660	46.930	45.845	2,352,275
2023-06-05	48.000	48.080	46.910	47.450	46.353	2,702,732
2023-06-02	47.590	48.150	47.240	47.680	46.578	2,509,746
2023-06-01	47.340	48.400	47.170	47.720	46.617	4,657,080
2023-05-31	47.830	48.240	46.630	47.340	46.246	6,144,457
2023-05-30	46.650	48.250	46.640	47.930	46.822	7,204,779
2023-05-29	46.300	47.450	45.830	46.790	45.708	4,206,240
2023-05-26	46.810	46.920	45.500	46.370	45.298	2,828,540
2023-05-25	46.290	46.930	46.010	46.850	45.767	3,671,687
2023-05-24	46.950	47.170	46.370	46.590	45.513	2,918,740
2023-05-23	47.020	47.880	46.680	46.810	45.728	5,164,176
2023-05-22	47.180	48.600	46.950	47.340	46.246	7,857,749
2023-05-19	46.500	47.800	46.250	46.950	45.865	5,434,569
2023-05-18	46.110	46.720	45.890	46.530	45.454	5,273,484
2023-05-17	46.550	46.870	45.920	46.000	44.937	4,449,657
2023-05-16	46.500	47.100	46.030	46.520	45.445	3,713,068
2023-05-15	45.070	46.450	44.900	46.420	45.347	4,967,552
2023-05-12	45.280	46.250	44.900	45.130	44.087	2,756,613
2023-05-11	45.310	46.390	45.060	45.400	44.351	3,242,971
2023-05-10	43.660	45.730	43.370	45.300	44.253	4,551,189
2023-05-09	43.700	44.260	43.120	43.850	42.836	2,588,016
2023-05-08	44.290	44.850	43.800	44.040	43.022	3,596,367

← NewerPage 14 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.