Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	39.000	39.250	36.800	37.060	36.203	10,374,545
2022-11-04	36.500	38.980	36.300	38.300	37.415	7,176,610
2022-11-03	35.520	37.200	35.500	36.660	35.813	6,842,359
2022-11-02	35.520	36.050	34.980	35.730	34.904	4,155,786
2022-11-01	33.610	35.880	33.460	35.800	34.972	9,749,960
2022-10-31	34.080	34.500	33.080	33.450	32.677	8,599,383
2022-10-28	35.400	35.630	34.010	34.190	33.400	7,369,381
2022-10-27	36.690	37.380	35.410	35.550	34.728	5,596,383
2022-10-26	36.120	37.170	35.400	36.690	35.842	5,804,302
2022-10-25	35.640	36.500	33.580	36.110	35.275	13,651,600
2022-10-24	37.020	37.500	35.640	35.640	34.816	15,299,457
2022-10-21	39.840	40.100	39.180	39.600	38.685	4,952,347
2022-10-20	40.870	40.920	38.810	39.630	38.714	6,674,540
2022-10-19	42.040	42.150	40.700	40.990	40.042	7,554,489
2022-10-18	39.860	42.190	39.680	42.040	41.068	7,761,176
2022-10-17	40.160	40.920	39.210	39.790	38.870	4,047,069
2022-10-14	40.350	40.770	38.590	40.400	39.466	6,530,109
2022-10-13	39.340	40.770	39.000	39.950	39.026	5,475,366
2022-10-12	39.630	40.200	36.830	39.560	38.646	8,629,465
2022-10-11	38.050	40.190	38.050	39.650	38.733	4,669,917
2022-10-10	38.200	38.950	37.810	38.050	37.170	3,474,030
2022-09-30	39.870	40.500	38.200	38.220	37.336	3,874,129
2022-09-29	38.500	40.500	38.480	39.990	39.066	3,941,960
2022-09-28	39.300	39.710	38.010	38.500	37.610	3,152,611
2022-09-27	39.990	40.460	38.640	39.340	38.431	4,650,540
2022-09-26	38.690	40.890	38.500	39.670	38.753	2,942,065
2022-09-23	39.450	39.860	38.900	38.980	38.079	4,404,071
2022-09-22	38.510	39.950	37.900	39.630	38.714	3,451,816
2022-09-21	39.010	39.380	38.350	38.800	37.903	3,425,895
2022-09-20	39.470	40.500	38.990	39.150	38.245	4,037,210
2022-09-19	39.500	40.410	39.050	39.590	38.675	4,542,042
2022-09-16	40.050	41.290	39.470	39.570	38.655	5,097,772
2022-09-15	42.300	42.460	39.620	40.500	39.564	7,195,307
2022-09-14	41.590	42.690	41.590	42.080	41.107	2,999,474
2022-09-13	42.610	42.980	41.400	42.380	41.400	3,696,891
2022-09-09	42.810	43.550	42.420	42.560	41.576	3,545,124
2022-09-08	43.340	43.980	42.800	43.360	42.358	4,870,245
2022-09-07	42.190	43.790	42.050	43.450	42.446	4,921,117
2022-09-06	41.340	42.580	40.580	42.200	41.224	4,709,099
2022-09-05	40.330	42.100	39.750	41.350	40.394	5,707,728
2022-09-02	40.980	41.270	39.500	40.330	39.398	5,265,956
2022-09-01	40.530	41.270	40.250	40.720	39.779	3,972,751
2022-08-31	42.410	42.900	40.400	41.000	40.052	8,618,801
2022-08-30	42.960	43.500	41.710	42.520	41.537	5,312,050
2022-08-29	41.230	43.180	41.100	42.810	41.820	5,549,699
2022-08-26	44.000	44.300	41.900	41.960	40.990	7,350,046
2022-08-25	44.000	45.050	43.240	43.980	42.963	8,074,042
2022-08-24	46.280	46.280	42.790	43.580	42.573	9,644,410
2022-08-23	46.800	47.500	45.460	45.800	44.741	6,575,656
2022-08-22	45.910	47.500	45.610	46.800	45.718	5,799,804
2022-08-19	47.860	47.860	45.430	45.450	44.399	6,868,669
2022-08-18	47.700	48.100	47.170	47.890	46.783	4,193,976
2022-08-17	47.800	48.350	47.000	47.390	46.295	4,639,217
2022-08-16	48.240	49.040	47.300	47.500	46.402	7,237,065
2022-08-15	47.100	48.250	46.360	48.000	46.890	8,685,979
2022-08-12	45.740	47.360	45.470	46.900	45.816	9,599,064
2022-08-11	46.180	46.210	44.630	45.780	44.722	7,824,672
2022-08-10	43.970	46.270	43.780	46.010	44.946	10,378,164
2022-08-09	45.050	45.340	43.450	44.060	43.041	6,656,428
2022-08-08	43.990	45.200	42.730	45.000	43.960	4,852,153

← NewerPage 17 of 21 · 1,213 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.