Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	122.00	123.44	120.36	123.15	122.63	7,731,071
2025-10-24	121.36	123.40	119.08	122.53	122.01	7,577,815
2025-10-23	118.23	118.49	115.01	118.39	117.89	6,682,097
2025-10-22	122.40	122.40	118.08	118.80	118.30	8,451,931
2025-10-21	114.69	124.50	113.80	122.85	122.33	16,952,018
2025-10-20	114.00	116.90	112.70	114.47	113.99	14,235,741
2025-10-17	110.41	111.49	106.10	106.30	105.85	7,993,239
2025-10-16	107.61	112.20	106.57	111.82	111.35	9,126,777
2025-10-15	102.48	108.17	100.32	107.58	107.13	12,598,206
2025-10-14	109.23	113.86	101.58	102.83	102.40	15,467,852
2025-10-13	108.00	113.45	106.40	108.88	108.42	7,413,499
2025-10-10	112.00	114.87	109.70	110.64	110.17	8,663,142
2025-10-09	109.17	112.50	108.20	112.05	111.58	7,792,812
2025-09-30	103.44	109.99	103.01	109.02	108.56	10,117,673
2025-09-29	103.97	104.50	99.550	103.61	103.17	8,574,540
2025-09-26	102.98	104.49	102.45	103.10	102.67	5,226,047
2025-09-25	103.00	104.49	101.01	104.49	104.05	6,225,118
2025-09-24	101.49	104.80	100.50	103.17	102.73	7,034,266
2025-09-23	99.880	102.45	98.500	102.00	101.57	7,248,154
2025-09-22	99.620	100.88	98.400	99.880	99.459	5,726,750
2025-09-19	96.990	100.88	96.990	99.620	99.200	9,053,326
2025-09-18	97.980	99.900	95.200	96.170	95.764	7,670,968
2025-09-17	93.110	97.860	92.880	97.380	96.969	7,443,951
2025-09-16	93.220	94.660	92.770	93.140	92.747	3,666,779
2025-09-15	93.440	95.170	92.210	93.220	92.827	4,842,243
2025-09-12	93.300	94.500	92.940	93.440	93.046	3,883,433
2025-09-11	92.320	94.210	91.210	93.000	92.608	4,549,774
2025-09-10	93.000	93.680	90.880	92.400	92.010	3,985,821
2025-09-09	92.810	95.510	92.770	92.990	92.598	4,376,878
2025-09-08	92.400	94.490	91.830	93.250	92.857	4,812,748
2025-09-05	90.860	93.940	90.200	93.660	93.265	4,885,789
2025-09-04	93.430	94.000	89.400	90.640	90.258	5,542,922
2025-09-03	90.900	94.790	90.900	93.500	93.106	7,213,474
2025-09-02	96.000	96.700	90.500	90.850	90.467	13,053,597
2025-09-01	89.020	96.360	89.020	96.360	95.954	15,264,534
2025-08-29	85.350	87.610	85.350	87.600	87.231	6,928,817
2025-08-28	84.560	86.300	83.570	85.200	84.841	5,610,566
2025-08-27	85.500	86.720	84.700	84.740	84.383	3,785,465
2025-08-26	85.860	86.390	84.770	84.870	84.512	4,453,873
2025-08-25	84.000	87.320	83.910	85.980	85.617	7,028,945
2025-08-22	84.010	84.690	83.550	84.250	83.895	4,799,451
2025-08-21	85.130	85.500	84.010	84.440	84.084	3,884,671
2025-08-20	83.470	85.140	82.430	85.120	84.761	5,583,802
2025-08-19	84.500	84.620	83.100	83.200	82.849	5,436,397
2025-08-18	87.150	87.990	82.800	83.980	83.626	11,923,571
2025-08-15	85.650	87.450	84.750	87.050	86.683	4,589,954
2025-08-14	85.250	86.000	84.250	85.630	85.269	4,358,338
2025-08-13	85.000	87.000	84.500	85.580	85.219	6,502,654
2025-08-12	79.810	85.380	79.280	85.000	84.642	7,889,509
2025-08-11	80.790	80.890	79.000	79.820	79.483	5,083,616
2025-08-08	77.980	80.050	77.600	79.990	79.653	4,583,450
2025-08-07	77.200	78.480	76.900	77.780	77.452	5,021,190
2025-08-06	77.760	78.600	77.300	77.300	76.974	3,776,942
2025-08-05	78.460	78.820	76.900	77.760	77.432	6,261,824
2025-08-04	75.000	80.720	75.000	79.280	78.946	11,316,417
2025-08-01	78.230	79.780	77.500	78.850	78.518	6,496,801
2025-07-31	81.620	81.620	77.850	78.000	77.671	6,919,496
2025-07-30	81.570	82.540	80.990	81.800	81.455	4,097,296
2025-07-29	81.160	83.420	80.800	81.860	81.515	6,410,582
2025-07-28	79.770	81.470	78.600	81.140	80.798	7,504,000

← NewerPage 5 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.