Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	44.730	44.880	43.070	44.120	43.100	6,357,863
2022-08-04	45.290	47.000	44.500	45.010	43.970	6,961,729
2022-08-03	44.280	45.670	43.690	44.430	43.403	8,211,798
2022-08-02	43.180	45.420	42.590	44.210	43.188	9,750,739
2022-08-01	43.820	44.890	43.250	43.980	42.963	9,248,300
2022-07-29	45.000	47.120	44.190	44.260	43.237	11,119,504
2022-07-28	45.250	45.600	44.000	44.960	43.921	8,531,605
2022-07-27	45.120	45.300	44.000	44.580	43.549	6,012,458
2022-07-26	44.480	45.790	44.000	45.490	44.438	4,729,878
2022-07-25	44.450	46.500	43.820	44.930	43.891	8,227,991
2022-07-22	44.000	45.010	43.670	44.950	43.911	6,266,412
2022-07-21	45.090	45.490	43.950	44.310	43.286	7,899,375
2022-07-20	46.010	46.200	45.010	45.780	44.722	8,904,230
2022-07-19	46.680	47.110	44.080	44.900	43.862	14,081,095
2022-07-18	42.980	46.920	42.900	46.920	45.835	21,335,299
2022-07-15	42.800	43.950	42.570	42.650	41.664	11,271,876
2022-07-14	42.430	44.680	41.970	43.020	42.026	14,561,371
2022-07-13	40.680	43.030	40.680	42.100	41.127	22,076,115
2022-07-12	38.520	40.080	38.220	39.120	38.216	11,151,447
2022-07-11	38.500	40.190	37.900	38.950	38.050	12,783,944
2022-07-08	39.940	40.380	38.520	38.880	37.981	13,966,894
2022-07-07	37.680	38.620	36.860	38.620	37.727	11,402,585
2022-07-06	38.170	38.450	36.800	37.450	36.584	9,476,619
2022-07-05	37.200	38.320	36.700	38.100	37.219	20,235,525
2022-07-04	33.580	37.180	32.990	37.180	36.321	18,758,036
2022-07-01	35.370	35.580	33.680	33.800	33.019	10,775,146
2022-06-30	34.000	36.120	34.000	35.660	34.836	13,049,890
2022-06-29	35.900	36.180	33.800	33.960	33.175	12,220,475
2022-06-28	35.730	36.270	34.560	36.200	35.363	8,378,858
2022-06-27	36.090	36.730	35.190	35.760	34.933	7,852,029
2022-06-24	35.780	37.070	35.700	35.880	35.051	9,103,961
2022-06-23	35.100	35.700	34.080	35.580	34.758	8,920,285
2022-06-22	35.790	36.850	35.000	35.100	34.289	8,782,638
2022-06-21	36.000	36.290	34.500	35.460	34.640	7,656,899
2022-06-20	36.700	37.580	36.000	36.250	35.217	7,920,392
2022-06-17	35.400	37.050	35.000	36.800	35.751	7,652,902
2022-06-16	34.800	36.430	34.750	35.500	34.488	6,636,907
2022-06-15	35.300	36.120	34.460	34.950	33.954	7,285,200
2022-06-14	35.200	35.360	34.060	35.300	34.294	8,761,474
2022-06-13	35.880	36.280	34.930	35.380	34.371	6,437,584
2022-06-10	35.680	36.290	35.010	36.100	35.071	7,519,094
2022-06-09	36.320	36.860	35.200	35.710	34.692	7,254,941
2022-06-08	37.300	37.300	35.600	36.560	35.518	12,583,161
2022-06-07	38.490	38.660	36.860	37.060	36.004	9,464,584
2022-06-06	38.700	39.170	38.100	38.370	37.276	8,527,768
2022-06-02	38.500	39.940	37.050	39.250	38.131	13,247,451
2022-06-01	36.700	38.960	36.590	38.710	37.607	9,327,497
2022-05-31	35.610	37.580	35.500	36.550	35.508	15,172,209
2022-05-30	33.540	35.640	33.500	35.200	34.197	11,322,966
2022-05-27	32.980	34.430	32.520	33.540	32.584	10,288,659
2022-05-26	33.390	33.720	31.660	33.050	32.108	11,979,780
2022-05-25	32.240	34.030	31.380	33.720	32.759	12,265,086
2022-05-24	34.040	35.320	32.590	32.650	31.719	9,613,387
2022-05-23	33.860	35.000	32.880	34.610	33.623	14,435,109
2022-05-20	31.800	33.820	31.280	33.450	32.496	15,934,762
2022-05-19	31.570	31.980	31.100	31.980	31.068	5,170,486
2022-05-18	31.900	32.680	31.410	31.940	31.030	4,437,239
2022-05-17	31.710	31.930	30.910	31.880	30.971	5,794,054
2022-05-16	32.100	32.800	31.360	31.550	30.651	4,255,599
2022-05-13	32.000	32.450	31.560	31.900	30.991	3,465,399

← NewerPage 18 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.