Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.200	44.740	42.990	44.690	43.657	9,681,811
2023-02-03	42.600	43.560	42.050	43.540	42.534	7,174,985
2023-02-02	43.710	43.940	42.590	42.700	41.713	6,717,340
2023-02-01	43.560	43.830	42.850	43.700	42.690	4,909,232
2023-01-31	44.000	44.450	43.480	43.530	42.524	5,297,529
2023-01-30	44.440	45.200	43.500	44.000	42.983	8,335,463
2023-01-20	43.600	44.700	43.500	44.160	43.139	5,821,465
2023-01-19	44.670	45.290	43.230	43.570	42.563	7,799,711
2023-01-18	43.300	45.460	43.050	44.920	43.882	9,069,837
2023-01-17	43.600	44.450	42.810	43.510	42.504	7,054,712
2023-01-16	41.000	43.970	40.990	43.450	42.446	12,720,430
2023-01-13	40.600	41.130	39.700	40.220	39.290	3,127,424
2023-01-12	40.520	41.200	40.210	40.800	39.857	3,072,393
2023-01-11	40.880	41.130	40.400	40.520	39.583	3,595,599
2023-01-10	40.890	41.540	40.480	41.180	40.228	3,750,101
2023-01-09	41.400	41.680	40.120	40.920	39.974	8,291,764
2023-01-06	39.100	40.950	38.940	40.400	39.466	8,206,063
2023-01-05	38.710	39.400	38.690	39.020	38.118	4,389,797
2023-01-04	39.300	39.630	38.510	38.730	37.835	3,369,294
2023-01-03	38.180	39.650	37.520	39.470	38.558	4,179,769
2022-12-30	38.890	39.160	37.990	38.220	37.336	4,983,596
2022-12-29	39.400	39.550	38.840	39.030	38.128	3,217,312
2022-12-28	39.170	39.570	38.830	39.040	38.138	3,133,735
2022-12-27	39.380	39.800	38.870	39.170	38.265	2,914,942
2022-12-26	37.020	39.380	36.810	39.300	38.392	4,828,688
2022-12-23	36.620	37.500	36.550	37.020	36.164	2,456,633
2022-12-22	37.740	38.000	36.700	36.800	35.949	3,608,590
2022-12-21	38.940	39.410	37.510	37.780	36.907	3,324,794
2022-12-20	39.820	40.400	38.730	38.950	38.050	4,413,779
2022-12-19	39.830	40.790	39.400	39.700	38.782	10,195,670
2022-12-16	37.400	39.320	37.110	39.050	38.147	7,885,519
2022-12-15	37.270	37.870	36.570	37.470	36.604	5,486,213
2022-12-14	37.200	37.780	36.860	37.130	36.272	2,364,457
2022-12-13	37.520	38.150	37.200	37.280	36.418	2,940,205
2022-12-12	37.660	38.000	36.980	37.820	36.946	3,228,945
2022-12-09	37.680	37.990	37.350	37.650	36.780	3,621,587
2022-12-08	38.550	38.980	37.580	37.780	36.907	3,876,666
2022-12-07	38.100	39.350	37.840	38.630	37.737	5,023,954
2022-12-06	37.860	38.470	37.430	38.240	37.356	7,487,201
2022-12-05	38.620	39.190	37.620	37.800	36.926	5,998,797
2022-12-02	38.950	39.800	38.400	38.550	37.659	4,543,680
2022-12-01	38.290	39.150	38.270	38.880	37.981	5,908,910
2022-11-30	39.100	39.650	37.680	37.820	36.946	6,021,239
2022-11-29	39.150	39.790	38.930	39.200	38.294	4,345,714
2022-11-28	38.510	39.850	38.030	38.960	38.059	5,925,654
2022-11-25	39.610	40.000	38.500	38.790	37.893	2,846,700
2022-11-24	39.830	40.340	39.600	39.940	39.017	4,144,170
2022-11-23	39.240	40.100	38.400	39.830	38.909	4,173,096
2022-11-22	39.580	39.870	38.990	39.370	38.460	3,330,333
2022-11-21	39.160	40.800	38.880	39.900	38.978	10,130,110
2022-11-18	37.400	40.100	37.250	39.000	38.098	8,709,774
2022-11-17	37.030	37.830	36.100	37.750	36.877	4,607,816
2022-11-16	38.270	38.270	36.910	37.150	36.291	3,067,129
2022-11-15	37.460	38.150	37.180	37.780	36.907	3,206,966
2022-11-14	37.160	38.300	37.160	37.460	36.594	5,337,685
2022-11-11	37.300	38.080	36.400	37.300	36.438	7,264,939
2022-11-10	37.000	37.000	35.430	36.380	35.539	5,784,894
2022-11-09	37.040	37.300	36.500	36.800	35.949	3,035,726
2022-11-08	36.960	37.460	36.230	37.050	36.194	5,054,166
2022-11-07	39.000	39.250	36.800	37.060	36.203	10,374,545

← NewerPage 16 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.