Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	155.00	164.86	154.57	164.60	164.60	17,290,184
2026-07-22	156.52	159.89	151.81	154.27	154.27	9,303,001
2026-07-21	151.30	156.50	148.68	155.89	155.89	14,769,712
2026-07-20	149.99	157.43	148.05	151.50	151.50	14,237,912
2026-07-17	150.00	152.10	145.29	147.05	147.05	13,140,315
2026-07-16	157.09	158.57	150.27	151.40	151.40	11,464,800
2026-07-15	160.00	162.67	153.53	159.08	159.08	14,308,140
2026-07-14	161.50	165.00	152.50	162.00	162.00	14,510,250
2026-07-13	148.70	165.10	148.51	159.50	159.50	21,499,668
2026-07-10	159.39	162.00	151.36	151.73	151.73	12,548,802
2026-07-09	158.02	159.99	152.60	159.30	159.30	11,667,210
2026-07-08	167.44	169.88	156.58	156.84	156.84	8,960,786
2026-07-07	174.20	176.20	165.51	165.95	165.25	10,284,651
2026-07-06	169.00	179.80	168.93	174.20	173.47	14,157,832
2026-07-03	155.40	169.97	154.38	167.65	166.94	16,652,186
2026-07-02	162.46	164.30	155.02	155.44	154.78	12,967,904
2026-07-01	174.00	176.50	165.00	165.77	165.07	13,700,045
2026-06-30	172.87	175.48	170.00	173.00	172.27	10,517,173
2026-06-29	171.04	174.49	168.33	173.89	173.16	12,853,529
2026-06-26	185.55	188.50	174.58	175.12	174.38	16,166,507
2026-06-25	185.01	196.36	185.00	188.50	187.71	9,879,828
2026-06-24	191.14	192.70	184.00	187.00	186.21	10,234,653
2026-06-23	201.34	205.90	191.20	193.00	192.19	11,674,904
2026-06-22	194.01	203.00	193.55	201.20	200.35	17,806,977
2026-06-18	189.00	197.88	188.71	190.20	189.40	13,737,609
2026-06-17	180.01	188.98	180.01	186.93	186.14	17,321,516
2026-06-16	176.50	180.80	174.00	174.48	173.74	10,171,916
2026-06-15	173.50	178.50	170.37	178.00	177.25	11,072,191
2026-06-12	174.33	176.82	171.15	173.30	172.57	8,907,960
2026-06-11	174.97	175.29	170.00	172.00	171.27	5,874,194
2026-06-10	180.80	180.80	172.28	175.00	174.26	10,801,077
2026-06-09	180.00	185.00	177.50	183.30	182.53	10,259,613
2026-06-08	170.00	183.48	170.00	177.59	176.84	14,393,878
2026-06-05	191.05	192.78	176.46	177.49	176.74	22,666,046
2026-06-04	190.01	198.77	190.00	192.80	191.99	11,214,777
2026-06-03	204.10	204.27	191.90	194.13	193.31	19,532,268
2026-06-02	214.19	214.49	204.00	206.27	205.40	11,738,328
2026-06-01	205.50	219.81	203.50	216.00	215.09	21,750,321
2026-05-29	208.00	208.56	201.00	202.15	201.30	12,868,084
2026-05-28	198.45	206.85	196.55	204.90	204.04	12,816,222
2026-05-27	196.19	206.91	194.60	197.82	196.99	12,723,127
2026-05-26	202.88	202.88	193.31	194.10	193.28	12,213,694
2026-05-25	198.06	204.60	198.06	203.36	202.50	10,525,763
2026-05-22	201.01	201.85	196.18	197.14	196.31	7,451,890
2026-05-21	205.30	209.60	198.61	198.82	197.98	11,319,441
2026-05-20	194.00	206.50	193.14	205.30	204.43	19,216,243
2026-05-19	193.87	196.50	189.18	194.99	194.17	8,390,786
2026-05-18	188.02	197.30	187.10	192.57	191.76	11,373,921
2026-05-15	202.74	202.80	188.00	190.00	189.20	17,826,000
2026-05-14	208.85	211.16	202.80	202.80	201.94	10,801,636
2026-05-13	199.94	208.00	195.40	207.20	206.33	14,026,958
2026-05-12	196.15	201.18	192.70	198.35	197.51	10,813,625
2026-05-11	198.11	200.21	194.35	196.16	195.33	13,120,681
2026-05-08	203.98	203.98	195.20	198.10	197.26	11,822,113
2026-05-07	206.15	207.80	200.01	206.68	205.81	9,928,617
2026-05-06	198.90	211.16	198.10	206.00	205.13	15,504,911
2026-04-30	196.90	198.86	191.45	195.00	194.18	11,353,597
2026-04-29	195.00	197.77	193.47	196.86	196.03	9,869,722
2026-04-28	207.23	207.40	194.10	195.25	194.43	20,811,098
2026-04-27	213.88	215.47	205.00	207.48	206.61	25,539,111

← NewerPage 2 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.