Sieyuan Electric Co Ltd historical data
| 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 2 · 120 trading days
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.