Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	192.79	201.56	188.00	196.95	196.12	16,910,943
2026-01-20	202.45	202.45	191.15	196.82	195.99	22,455,815
2026-01-19	189.98	204.49	189.53	204.49	203.63	23,738,766
2026-01-16	185.89	185.90	181.80	185.90	185.12	15,273,274
2026-01-15	161.85	170.50	161.85	169.00	168.29	11,780,094
2026-01-14	162.39	167.97	160.00	161.87	161.19	11,911,370
2026-01-13	160.02	168.67	156.18	162.33	161.65	17,750,588
2026-01-12	160.50	160.50	155.70	159.29	158.62	7,729,414
2026-01-09	152.01	160.10	151.00	159.55	158.88	9,429,934
2026-01-08	154.33	157.00	151.08	152.89	152.25	6,038,536
2026-01-07	151.01	155.55	149.25	154.33	153.68	9,957,744
2026-01-06	151.04	153.17	149.00	149.90	149.27	6,683,066
2026-01-05	154.59	155.00	148.68	151.15	150.51	9,923,585
2025-12-31	156.00	156.99	153.00	154.59	153.94	3,667,871
2025-12-30	153.57	158.61	153.57	156.00	155.34	4,644,623
2025-12-29	161.00	161.35	155.00	155.62	154.96	6,088,275
2025-12-26	154.33	162.40	153.60	161.00	160.32	8,853,020
2025-12-25	149.79	157.68	148.50	154.73	154.08	6,612,428
2025-12-24	149.10	150.63	147.25	149.86	149.23	4,063,700
2025-12-23	150.02	151.31	148.01	150.19	149.56	5,055,708
2025-12-22	147.10	150.56	145.00	150.30	149.67	7,079,609
2025-12-19	145.13	148.50	145.13	145.85	145.23	6,556,348
2025-12-18	148.01	149.65	144.20	144.20	143.59	7,074,340
2025-12-17	149.28	151.40	146.70	150.10	149.47	7,590,851
2025-12-16	154.93	155.01	146.00	149.19	148.56	11,301,272
2025-12-15	150.50	158.55	150.50	155.02	154.37	9,147,769
2025-12-12	154.01	157.00	150.80	152.10	151.46	9,396,145
2025-12-11	159.49	161.99	153.88	153.88	153.23	7,211,035
2025-12-10	155.32	157.80	153.95	157.10	156.44	4,818,578
2025-12-09	154.01	159.66	152.50	156.76	156.10	7,341,405
2025-12-08	160.76	161.90	151.50	155.03	154.38	9,033,508
2025-12-05	149.43	159.70	148.15	158.91	158.24	9,959,007
2025-12-04	147.62	152.50	146.13	150.00	149.37	6,538,525
2025-12-03	145.00	150.14	144.11	147.65	147.03	6,329,743
2025-12-02	144.68	146.19	142.49	145.02	144.41	4,197,550
2025-12-01	143.50	146.45	141.59	145.37	144.76	6,359,317
2025-11-28	139.61	144.80	139.39	143.50	142.89	6,645,183
2025-11-27	141.03	147.26	139.82	140.33	139.74	9,034,102
2025-11-26	144.23	144.60	140.00	141.00	140.41	10,139,827
2025-11-25	137.25	145.69	137.00	143.70	143.09	10,369,432
2025-11-24	135.19	137.06	133.50	136.50	135.92	8,716,873
2025-11-21	138.00	139.79	135.41	135.78	135.21	9,922,928
2025-11-20	144.00	144.55	139.50	141.50	140.90	7,041,379
2025-11-19	142.96	144.84	141.39	141.88	141.28	6,787,781
2025-11-18	144.01	147.00	141.71	142.84	142.24	9,019,519
2025-11-17	149.00	149.80	143.30	144.88	144.27	12,447,849
2025-11-14	151.01	154.39	148.50	149.12	148.49	9,887,468
2025-11-13	140.50	153.88	140.50	152.55	151.91	15,565,771
2025-11-12	138.52	145.10	137.75	143.91	143.30	16,474,729
2025-11-11	148.00	150.54	139.90	140.90	140.31	19,762,939
2025-11-10	146.23	150.31	143.03	147.00	146.38	13,261,906
2025-11-07	146.07	152.75	145.67	146.23	145.61	17,102,888
2025-11-06	139.99	149.52	139.00	147.70	147.08	21,460,123
2025-11-05	138.00	150.00	131.28	140.01	139.42	24,727,906
2025-11-04	137.00	144.70	137.00	142.89	142.29	18,665,257
2025-11-03	133.97	138.98	133.89	136.00	135.43	15,205,469
2025-10-31	130.62	134.00	129.02	131.35	130.80	8,487,248
2025-10-30	133.00	139.00	129.22	129.51	128.96	14,047,489
2025-10-29	124.03	135.85	122.00	133.76	133.20	13,142,364
2025-10-28	122.18	127.19	121.73	125.20	124.67	8,111,304

← NewerPage 4 of 21 · 1,219 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.