Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	45.060	45.060	43.620	44.040	43.022	5,438,331
2023-05-04	45.980	46.400	44.880	45.170	44.126	3,905,567
2023-04-28	45.430	46.190	44.900	45.960	44.898	4,145,312
2023-04-27	45.350	45.880	44.350	45.430	44.380	3,967,070
2023-04-26	44.830	46.380	44.400	45.200	44.155	5,299,291
2023-04-25	44.870	45.780	44.510	44.800	43.764	5,204,181
2023-04-24	44.370	45.660	44.070	44.690	43.657	10,810,107
2023-04-21	45.940	46.580	45.000	45.240	44.194	6,491,360
2023-04-20	46.790	47.020	45.420	45.940	44.878	5,363,027
2023-04-19	46.880	47.800	46.410	46.790	45.708	7,911,375
2023-04-18	45.530	48.000	45.410	47.350	46.255	12,736,006
2023-04-17	43.200	45.950	43.100	45.180	44.136	11,078,615
2023-04-14	43.000	43.360	42.400	42.680	41.693	3,120,726
2023-04-13	42.650	43.400	42.290	43.220	42.221	2,953,520
2023-04-12	42.880	43.070	42.550	42.610	41.625	3,387,041
2023-04-11	42.540	43.060	41.820	43.000	42.006	7,177,618
2023-04-10	42.980	43.370	41.790	42.380	41.400	9,330,641
2023-04-07	43.150	43.630	42.820	43.120	42.123	4,510,185
2023-04-06	44.690	44.990	43.000	43.330	42.328	4,090,706
2023-04-04	46.080	46.080	44.000	44.840	43.803	4,842,603
2023-04-03	45.730	47.050	45.700	46.010	44.946	4,241,925
2023-03-31	45.000	45.910	44.900	45.720	44.663	2,473,179
2023-03-30	45.450	45.580	44.700	45.110	44.067	2,552,246
2023-03-29	44.980	46.300	44.890	45.050	44.009	5,911,135
2023-03-28	44.800	45.180	44.650	44.710	43.676	1,578,781
2023-03-27	45.850	45.850	44.700	44.800	43.764	4,045,753
2023-03-24	44.900	46.320	44.700	45.850	44.790	6,522,478
2023-03-23	45.500	45.500	44.820	45.070	44.028	2,529,790
2023-03-22	45.370	45.980	44.800	45.080	44.038	3,043,284
2023-03-21	43.690	45.700	43.690	45.350	44.302	5,368,929
2023-03-20	43.700	45.180	43.170	43.670	42.661	6,075,370
2023-03-17	43.610	45.180	43.450	43.500	42.494	5,484,586
2023-03-16	44.740	44.780	43.380	43.530	42.524	3,468,715
2023-03-15	44.650	45.130	44.140	44.730	43.696	3,372,750
2023-03-14	45.950	46.000	44.280	44.700	43.667	4,038,089
2023-03-13	44.500	47.190	44.300	45.350	44.302	5,822,249
2023-03-10	44.100	45.400	44.000	44.810	43.774	4,060,363
2023-03-09	45.380	45.530	44.120	44.290	43.266	2,900,886
2023-03-08	44.700	45.350	44.350	45.290	44.243	3,212,397
2023-03-07	45.280	45.530	44.330	44.800	43.764	4,174,800
2023-03-06	45.240	46.000	45.000	45.310	44.263	5,358,634
2023-03-03	45.320	45.780	45.120	45.250	44.204	3,119,897
2023-03-02	46.210	46.400	44.660	45.350	44.302	6,282,185
2023-03-01	46.840	47.070	46.000	46.180	45.112	3,881,938
2023-02-28	45.880	47.180	45.650	47.050	45.962	5,630,208
2023-02-27	45.700	46.450	45.200	46.040	44.976	4,530,203
2023-02-24	46.720	47.000	45.440	46.010	44.946	5,639,863
2023-02-23	45.740	47.500	45.530	46.960	45.874	6,810,389
2023-02-22	44.800	46.600	44.510	45.800	44.741	5,127,396
2023-02-21	45.380	45.390	44.650	44.800	43.764	4,741,883
2023-02-20	43.700	45.580	43.500	45.520	44.468	7,390,603
2023-02-17	44.800	45.100	43.860	44.100	43.081	3,948,215
2023-02-16	45.150	45.700	44.500	44.990	43.950	5,747,838
2023-02-15	45.750	46.440	45.010	45.140	44.097	7,197,995
2023-02-14	43.650	46.170	43.410	45.740	44.683	12,703,122
2023-02-13	43.170	43.930	42.660	43.590	42.582	8,271,874
2023-02-10	42.980	43.300	42.720	43.230	42.231	2,840,896
2023-02-09	43.000	44.130	42.700	43.200	42.201	5,607,034
2023-02-08	43.000	43.770	42.800	43.300	42.299	5,786,625
2023-02-07	44.400	44.640	42.870	43.060	42.065	7,212,824

← NewerPage 15 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.