Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	222.95	226.60	219.01	222.13	221.19	9,015,684
2026-04-23	227.00	232.28	217.09	223.99	223.05	13,480,671
2026-04-22	215.01	222.24	212.20	221.56	220.63	13,374,225
2026-04-21	217.00	217.88	211.70	216.24	215.33	9,654,235
2026-04-20	210.00	218.00	200.00	217.82	216.90	17,446,843
2026-04-17	215.97	218.87	212.11	213.80	212.90	10,277,276
2026-04-16	209.58	216.88	207.65	215.88	214.97	10,563,995
2026-04-15	207.64	216.67	206.49	209.58	208.70	11,614,410
2026-04-14	203.00	207.64	200.95	206.01	205.14	10,689,968
2026-04-13	207.40	208.50	198.15	200.55	199.70	15,842,178
2026-04-10	205.00	212.88	204.99	210.33	209.44	12,594,353
2026-04-09	202.70	206.62	200.08	202.68	201.83	9,379,322
2026-04-08	206.50	207.47	203.70	206.74	205.87	13,345,291
2026-04-07	207.97	209.31	198.00	200.20	199.36	12,891,039
2026-04-03	211.43	212.89	207.10	209.51	208.63	5,019,758
2026-04-02	208.00	213.03	207.01	209.60	208.72	8,335,221
2026-04-01	207.00	209.93	205.44	209.00	208.12	8,407,336
2026-03-31	205.98	208.03	199.87	202.00	201.15	10,343,454
2026-03-30	206.10	207.35	200.51	206.04	205.17	9,520,718
2026-03-27	207.83	210.68	204.10	208.24	207.36	5,624,188
2026-03-26	211.68	214.46	209.17	210.26	209.37	5,086,169
2026-03-25	209.99	215.70	208.34	212.86	211.96	8,839,495
2026-03-24	203.98	208.99	200.30	205.00	204.14	8,609,948
2026-03-23	200.20	205.50	199.60	201.80	200.95	10,875,476
2026-03-20	212.05	213.77	203.00	203.70	202.84	10,229,331
2026-03-19	215.68	218.50	210.21	211.10	210.21	8,291,736
2026-03-18	212.00	220.47	211.94	219.63	218.70	10,615,270
2026-03-17	209.71	217.50	207.89	211.45	210.56	10,314,834
2026-03-16	211.38	212.38	201.38	208.80	207.92	12,115,443
2026-03-13	212.43	214.88	211.19	211.40	210.51	8,759,417
2026-03-12	218.42	220.25	210.50	213.11	212.21	15,189,165
2026-03-11	225.00	226.82	216.50	220.96	220.03	11,994,445
2026-03-10	229.42	231.50	224.00	227.87	226.91	7,656,419
2026-03-09	226.80	230.03	220.43	229.06	228.09	11,076,180
2026-03-06	228.82	239.12	228.60	233.51	232.53	10,338,331
2026-03-05	224.99	236.28	224.77	230.70	229.73	12,047,430
2026-03-04	216.44	231.89	216.44	224.89	223.94	12,048,959
2026-03-03	221.84	225.35	218.88	219.40	218.47	9,530,526
2026-03-02	213.57	224.50	212.29	222.53	221.59	10,482,731
2026-02-27	222.78	226.00	210.53	214.43	213.53	16,584,355
2026-02-26	222.02	231.11	220.38	227.32	226.36	8,245,224
2026-02-25	223.00	226.43	218.95	223.90	222.96	7,115,150
2026-02-24	214.92	228.62	212.93	224.08	223.13	8,650,430
2026-02-13	215.99	217.85	212.03	212.63	211.73	7,584,594
2026-02-12	208.60	221.50	207.00	218.49	217.57	9,054,813
2026-02-11	206.90	210.33	204.24	206.60	205.73	5,032,896
2026-02-10	202.08	210.88	197.60	208.00	207.12	9,755,187
2026-02-09	191.76	202.77	191.59	202.00	201.15	11,856,998
2026-02-06	192.38	193.88	188.00	188.00	187.21	8,265,328
2026-02-05	201.00	201.96	188.80	192.38	191.57	11,448,817
2026-02-04	199.50	203.51	196.93	201.83	200.98	9,316,688
2026-02-03	185.20	200.10	185.10	199.50	198.66	14,894,849
2026-02-02	188.49	194.35	184.72	187.06	186.27	15,327,309
2026-01-30	183.41	186.81	178.50	184.80	184.02	10,598,855
2026-01-29	191.66	191.70	185.77	185.89	185.11	11,232,019
2026-01-28	189.34	193.96	187.50	191.69	190.88	10,648,300
2026-01-27	190.50	194.26	187.60	189.26	188.46	7,899,306
2026-01-26	187.52	194.57	187.10	189.77	188.97	10,775,404
2026-01-23	190.00	193.43	187.66	188.56	187.76	11,690,703
2026-01-22	196.96	200.86	188.18	191.03	190.22	15,715,958

← NewerPage 3 of 5 · 242 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.