Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	78.170	80.730	77.790	79.990	79.653	8,161,458
2025-07-24	78.780	78.850	77.260	77.730	77.402	5,848,653
2025-07-23	79.480	79.550	78.260	78.760	78.428	7,075,107
2025-07-22	78.500	79.100	77.380	79.000	78.667	10,365,192
2025-07-21	77.070	78.600	76.820	77.700	77.372	9,325,338
2025-07-18	79.490	79.620	75.830	76.260	75.938	11,013,327
2025-07-17	80.180	81.220	77.990	79.270	78.936	12,280,238
2025-07-16	82.580	82.710	79.700	80.100	79.762	13,389,522
2025-07-15	76.880	82.980	76.130	82.580	82.232	29,425,498
2025-07-14	75.080	76.990	74.500	76.990	76.665	25,693,755
2025-07-11	70.450	70.940	69.920	69.990	69.695	6,076,918
2025-07-10	71.010	71.520	70.060	70.500	70.203	6,855,092
2025-07-09	72.060	72.470	70.820	71.250	70.950	6,857,762
2025-07-08	73.380	73.380	71.900	72.050	71.746	6,952,735
2025-07-07	73.000	73.320	72.360	73.320	73.011	2,774,188
2025-07-04	73.550	73.620	72.800	73.220	72.911	2,792,500
2025-07-03	73.500	74.450	73.280	74.050	73.240	3,607,663
2025-07-02	73.110	74.230	72.880	73.660	72.854	4,265,400
2025-07-01	72.780	73.200	72.210	73.110	72.310	3,343,616
2025-06-30	72.540	73.690	72.430	72.910	72.112	4,779,989
2025-06-27	73.890	74.130	72.250	72.530	71.737	5,188,662
2025-06-26	74.630	74.990	73.500	73.750	72.943	5,733,737
2025-06-25	74.040	74.970	73.530	74.570	73.754	6,734,012
2025-06-24	72.800	74.280	72.130	73.930	73.121	6,753,105
2025-06-23	72.970	73.950	71.720	72.120	71.331	3,662,074
2025-06-20	73.100	73.690	72.980	73.400	72.597	1,868,822
2025-06-19	74.640	74.690	73.160	73.330	72.528	1,755,150
2025-06-18	74.020	75.190	74.000	74.610	73.794	3,278,372
2025-06-17	73.020	74.180	72.500	74.020	73.210	4,099,321
2025-06-16	72.300	73.380	71.350	73.020	72.221	4,724,219
2025-06-13	72.960	73.600	72.100	72.340	71.549	3,810,399
2025-06-12	73.930	74.660	72.880	72.980	72.182	2,794,297
2025-06-11	72.810	74.720	72.430	73.800	72.993	5,076,564
2025-06-10	72.420	73.580	72.120	72.810	72.014	4,879,214
2025-06-09	73.680	74.130	71.940	72.250	71.460	4,363,926
2025-06-06	72.220	74.130	72.040	73.280	72.478	5,301,627
2025-06-05	71.890	72.260	71.310	72.000	71.212	3,005,640
2025-06-04	71.700	72.000	71.190	71.700	70.916	2,457,371
2025-06-03	71.930	72.480	71.300	71.690	70.906	3,147,725
2025-05-30	72.400	72.990	71.890	72.030	71.242	3,345,217
2025-05-29	72.500	73.170	72.010	72.410	71.618	3,729,418
2025-05-28	73.780	73.780	72.030	72.370	71.578	4,966,147
2025-05-27	75.100	75.190	73.280	73.600	72.795	3,442,818
2025-05-26	76.990	77.460	74.810	75.200	74.377	2,832,394
2025-05-23	77.250	77.430	76.830	77.010	76.168	2,934,276
2025-05-22	74.870	77.270	74.530	77.110	76.267	5,674,256
2025-05-21	74.070	75.200	74.020	74.600	73.784	2,121,593
2025-05-20	74.280	75.000	74.000	74.130	73.319	3,671,979
2025-05-19	74.660	74.880	73.720	74.320	73.507	3,111,450
2025-05-16	73.400	74.670	73.270	73.950	73.141	2,563,306
2025-05-15	74.020	74.150	73.060	73.510	72.706	2,370,319
2025-05-14	73.810	74.920	73.570	74.000	73.191	2,729,469
2025-05-13	72.980	74.530	72.710	74.180	73.369	6,262,950
2025-05-12	70.670	72.880	70.670	72.700	71.905	7,786,622
2025-05-09	71.170	71.250	69.810	70.500	69.729	5,082,738
2025-05-08	70.330	71.590	70.180	71.300	70.520	4,071,280
2025-05-07	72.000	72.880	70.320	70.800	70.026	5,604,050
2025-05-06	71.910	71.990	70.690	71.320	70.540	7,612,302
2025-04-30	73.310	73.490	71.800	71.970	71.183	4,239,028
2025-04-29	75.000	76.830	72.660	72.830	72.033	5,885,582

← NewerPage 6 of 21 · 1,212 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.