Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	31.600	32.450	31.450	31.750	30.845	4,496,373
2022-05-11	31.580	33.400	31.090	31.870	30.962	10,466,364
2022-05-10	30.870	32.180	30.440	31.530	30.631	6,291,915
2022-05-09	30.660	31.380	29.900	31.050	30.165	5,771,926
2022-05-06	29.900	31.800	29.800	30.660	29.786	5,996,326
2022-05-05	30.170	30.800	29.480	30.520	29.650	7,030,435
2022-04-29	28.640	31.070	28.260	30.080	29.223	14,786,704
2022-04-28	27.820	29.120	27.230	28.590	27.775	12,939,049
2022-04-27	25.200	27.720	24.640	27.720	26.930	10,963,882
2022-04-26	26.950	27.000	24.970	25.200	24.482	9,823,567
2022-04-25	28.080	28.540	26.800	26.800	26.036	10,473,864
2022-04-22	29.010	29.500	28.500	28.780	27.960	8,514,298
2022-04-21	29.990	30.200	29.030	29.120	28.290	5,813,909
2022-04-20	30.710	30.820	29.810	29.930	29.077	7,134,054
2022-04-19	32.300	32.660	30.600	30.810	29.932	13,206,946
2022-04-18	30.800	32.380	29.620	32.280	31.360	9,996,321
2022-04-15	29.910	30.750	29.350	30.330	29.465	6,642,527
2022-04-14	29.440	30.310	29.440	29.900	29.048	6,423,436
2022-04-13	29.330	29.900	29.050	29.290	28.455	8,290,714
2022-04-12	28.610	30.050	28.610	29.660	28.815	13,545,105
2022-04-11	30.220	30.300	28.720	28.850	28.028	11,228,124
2022-04-08	30.890	30.950	29.760	30.210	29.349	12,356,470
2022-04-07	31.680	31.840	30.140	30.580	29.708	15,758,083
2022-04-06	33.310	33.340	31.400	31.680	30.777	14,377,720
2022-04-01	33.000	33.340	32.360	33.120	32.176	8,244,629
2022-03-31	33.820	33.960	32.370	32.800	31.865	13,082,902
2022-03-30	34.560	35.150	33.320	34.020	33.050	15,882,379
2022-03-29	34.400	35.200	33.400	33.930	32.963	30,238,984
2022-03-28	36.160	36.590	35.550	36.440	35.401	7,287,410
2022-03-25	38.070	38.080	36.310	36.420	35.382	5,972,274
2022-03-24	38.300	38.500	37.500	37.730	36.654	4,301,457
2022-03-23	38.180	39.450	37.720	38.660	37.558	6,326,389
2022-03-22	38.900	38.900	37.500	37.850	36.771	6,751,507
2022-03-21	37.160	39.080	37.000	38.330	37.237	9,343,349
2022-03-18	38.000	38.050	36.350	37.200	36.140	9,316,441
2022-03-17	37.520	39.060	37.020	38.200	37.111	10,858,210
2022-03-16	37.500	37.670	35.070	37.050	35.994	15,823,902
2022-03-15	38.320	39.200	36.400	36.450	35.411	14,795,572
2022-03-14	39.170	39.850	38.290	38.440	37.344	7,101,609
2022-03-11	38.920	39.880	38.300	39.770	38.636	5,786,149
2022-03-10	40.200	40.870	39.510	39.530	38.403	6,211,079
2022-03-09	39.510	40.650	37.600	39.350	38.228	8,950,085
2022-03-08	40.890	41.650	38.700	39.320	38.199	11,259,529
2022-03-07	42.000	42.440	40.180	40.550	39.394	11,032,982
2022-03-04	42.510	43.420	42.000	42.450	41.240	3,958,026
2022-03-03	44.690	45.100	42.600	42.790	41.570	7,333,906
2022-03-02	45.970	46.200	44.370	44.600	43.329	6,379,155
2022-03-01	47.070	47.800	46.090	46.260	44.941	4,477,796
2022-02-28	46.430	47.180	45.650	47.040	45.699	4,360,891
2022-02-25	46.680	47.470	46.000	46.360	45.038	4,442,938
2022-02-24	46.500	47.380	45.440	46.230	44.912	5,460,768
2022-02-23	45.590	47.550	45.100	46.330	45.009	6,033,276
2022-02-22	45.870	45.870	44.220	45.620	44.320	3,754,515
2022-02-21	45.270	46.600	44.820	46.140	44.825	4,427,844
2022-02-18	45.070	45.740	44.700	45.330	44.038	3,144,022
2022-02-17	44.460	46.190	43.830	45.750	44.446	5,998,167
2022-02-16	45.300	45.660	44.280	44.550	43.280	5,148,307
2022-02-15	42.990	45.180	42.510	44.900	43.620	7,893,502
2022-02-14	41.700	43.590	41.260	42.890	41.667	7,105,763
2022-02-11	43.590	44.020	41.600	42.100	40.900	10,867,564

← NewerPage 19 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.