Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	45.500	45.600	43.530	44.030	42.775	8,596,970
2022-02-09	43.800	45.750	42.580	45.470	44.174	9,369,897
2022-02-08	45.790	45.790	42.800	44.320	43.057	9,963,786
2022-02-07	46.050	46.480	44.900	45.860	44.553	6,416,330
2022-01-28	48.210	48.210	44.700	45.500	44.203	13,250,440
2022-01-27	47.700	48.600	46.650	47.090	45.748	8,221,480
2022-01-26	45.960	49.100	45.610	47.880	46.515	11,432,399
2022-01-25	47.250	47.790	45.700	45.900	44.592	7,681,801
2022-01-24	46.500	48.450	46.260	47.650	46.292	7,152,508
2022-01-21	46.900	47.870	45.800	46.420	45.097	8,735,963
2022-01-20	48.370	48.660	46.400	46.990	45.650	8,409,354
2022-01-19	46.840	49.310	46.380	48.000	46.632	13,474,887
2022-01-18	46.600	47.510	45.780	47.050	45.709	15,693,573
2022-01-17	45.150	48.200	45.150	47.000	45.660	12,367,904
2022-01-14	43.900	46.760	43.900	46.130	44.815	12,361,693
2022-01-13	45.980	46.400	43.900	44.750	43.474	13,685,197
2022-01-12	47.250	48.950	45.570	46.500	45.174	18,657,842
2022-01-11	44.820	46.060	44.240	45.010	43.727	10,585,766
2022-01-10	44.500	45.980	44.180	44.860	43.581	8,144,346
2022-01-07	46.000	46.500	44.030	44.950	43.669	14,370,522
2022-01-06	45.100	46.900	44.900	46.130	44.815	17,712,663
2022-01-05	47.590	47.850	45.360	45.730	44.426	13,045,621
2022-01-04	49.380	49.860	47.310	47.600	46.243	14,506,028
2021-12-31	49.880	50.600	48.710	49.210	47.807	10,177,248
2021-12-30	49.410	50.800	49.000	49.880	48.458	7,603,583
2021-12-29	50.400	52.150	48.730	49.500	48.089	12,997,719
2021-12-28	50.310	51.880	49.220	50.050	48.623	21,660,216
2021-12-27	54.200	55.990	48.700	49.500	48.089	35,163,925
2021-12-24	55.510	56.300	53.780	54.110	52.568	8,875,456
2021-12-23	53.200	56.330	52.520	56.260	54.656	12,133,312
2021-12-22	52.000	53.230	51.490	52.820	51.314	7,326,145
2021-12-21	53.000	53.400	51.300	52.540	51.042	9,629,184
2021-12-20	55.400	55.900	52.110	52.500	51.003	14,237,182
2021-12-17	56.100	58.600	54.560	55.400	53.821	15,582,744
2021-12-16	57.480	57.800	55.090	56.150	54.549	10,706,621
2021-12-15	55.400	59.980	54.270	57.500	55.861	26,681,501
2021-12-14	52.700	55.800	51.580	55.430	53.850	22,193,211
2021-12-13	50.200	54.300	48.910	52.840	51.334	31,140,835
2021-12-10	50.070	50.800	49.160	49.600	48.186	9,129,461
2021-12-09	51.570	51.880	49.010	49.810	48.390	17,894,152
2021-12-08	50.890	52.110	50.500	51.540	50.071	10,783,867
2021-12-07	51.920	52.500	49.600	50.890	49.439	16,618,155
2021-12-06	51.500	53.320	50.300	51.760	50.285	12,013,481
2021-12-03	51.530	52.780	51.230	51.810	50.333	9,864,208
2021-12-02	54.500	54.500	51.400	51.980	50.498	15,245,851
2021-12-01	54.310	55.370	53.300	54.420	52.869	10,670,433
2021-11-30	55.500	56.430	53.580	54.780	53.218	16,146,932
2021-11-29	53.330	56.820	53.080	55.850	54.258	19,542,157
2021-11-26	53.790	55.000	52.500	54.330	52.781	19,456,781
2021-11-25	49.800	54.330	49.340	53.100	51.586	19,958,965
2021-11-24	50.700	51.880	49.030	49.400	47.992	12,592,040
2021-11-23	50.130	52.850	48.780	51.000	49.546	20,511,349
2021-11-22	48.640	51.110	48.160	50.390	48.954	15,792,739
2021-11-19	49.440	49.440	46.880	48.680	47.292	18,999,370
2021-11-18	48.940	50.510	48.200	49.370	47.963	13,485,859
2021-11-17	46.250	49.800	45.010	48.940	47.545	21,035,588
2021-11-16	44.620	47.030	43.500	45.820	44.514	21,002,503
2021-11-15	46.610	47.690	45.010	45.570	44.271	52,149,806
2021-11-12	39.680	43.350	39.650	43.350	42.114	13,913,645
2021-11-11	39.750	39.890	38.480	39.410	38.287	12,204,258

← NewerPage 20 of 21 · 1,220 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.