Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	73.300	75.900	73.030	73.590	72.785	5,480,797
2025-04-25	72.860	72.960	72.030	72.750	71.954	2,376,387
2025-04-24	72.800	73.560	72.210	72.430	71.638	4,009,724
2025-04-23	73.760	74.500	72.290	72.580	71.786	3,717,355
2025-04-22	74.390	74.870	73.740	73.760	72.953	3,904,140
2025-04-21	71.710	74.600	71.150	74.390	73.576	9,892,315
2025-04-18	70.260	70.500	69.400	70.200	69.432	4,248,945
2025-04-17	71.150	71.310	70.180	70.260	69.491	4,228,577
2025-04-16	71.870	72.900	70.760	71.420	70.639	5,029,305
2025-04-15	71.630	72.600	70.600	72.210	71.420	5,860,068
2025-04-14	74.680	74.750	70.760	71.600	70.817	11,453,212
2025-04-11	72.900	74.700	72.500	74.500	73.685	4,151,199
2025-04-10	71.560	74.070	71.430	73.130	72.330	5,476,667
2025-04-09	68.500	71.770	68.500	71.150	70.372	9,730,300
2025-04-08	71.760	71.790	68.650	69.310	68.552	10,592,608
2025-04-07	72.620	74.280	68.480	71.250	70.471	9,241,554
2025-04-03	75.450	76.490	74.410	76.000	75.169	3,799,640
2025-04-02	75.930	76.650	75.440	75.930	75.099	2,968,211
2025-04-01	76.280	76.570	75.180	75.440	74.615	4,407,200
2025-03-31	76.500	77.880	75.910	76.000	75.169	6,124,091
2025-03-28	75.780	76.960	75.560	76.500	75.663	4,365,364
2025-03-27	75.790	76.380	75.050	75.640	74.813	3,162,304
2025-03-26	76.460	77.190	75.650	75.980	75.149	3,494,781
2025-03-25	73.210	76.820	73.070	76.380	75.545	9,281,411
2025-03-24	71.550	73.440	71.300	73.350	72.548	5,604,853
2025-03-21	71.810	73.320	71.500	71.740	70.955	5,040,241
2025-03-20	73.010	73.320	71.810	71.900	71.114	3,439,554
2025-03-19	72.840	73.800	72.720	73.330	72.528	3,901,428
2025-03-18	73.920	74.030	72.750	72.920	72.122	5,723,419
2025-03-17	74.300	75.230	73.860	73.860	73.052	3,280,210
2025-03-14	72.970	74.370	72.900	74.130	73.319	5,336,295
2025-03-13	72.770	74.190	72.750	72.900	72.103	3,328,738
2025-03-12	73.100	73.800	71.920	73.390	72.587	3,185,569
2025-03-11	72.910	74.000	71.600	72.970	72.172	6,251,186
2025-03-10	73.870	74.300	72.580	73.370	72.567	4,907,344
2025-03-07	72.610	74.190	72.300	74.000	73.191	6,281,675
2025-03-06	72.050	72.980	71.300	72.600	71.806	8,075,758
2025-03-05	72.150	72.470	71.200	72.260	71.470	4,705,242
2025-03-04	71.620	73.550	71.410	72.140	71.351	4,793,290
2025-03-03	72.970	74.500	72.000	72.180	71.390	4,730,570
2025-02-28	72.300	74.160	72.300	73.000	72.202	5,898,791
2025-02-27	71.750	73.410	71.530	73.000	72.202	5,593,619
2025-02-26	71.030	72.180	70.230	71.830	71.044	6,653,050
2025-02-25	73.950	74.000	71.070	71.270	70.490	7,509,981
2025-02-24	73.620	75.320	73.310	74.390	73.576	5,253,809
2025-02-21	72.120	74.280	72.060	73.590	72.785	8,181,789
2025-02-20	74.310	74.350	71.130	72.190	71.400	11,103,097
2025-02-19	78.130	78.480	73.600	74.310	73.497	12,317,323
2025-02-18	77.480	79.160	77.010	78.200	77.345	3,616,487
2025-02-17	77.600	78.290	76.850	77.480	76.632	3,675,790
2025-02-14	76.670	78.080	76.280	77.600	76.751	2,963,240
2025-02-13	78.200	78.430	76.090	76.870	76.029	3,974,232
2025-02-12	77.280	78.500	76.810	78.200	77.345	2,434,716
2025-02-11	77.190	78.470	77.020	77.610	76.761	2,781,889
2025-02-10	78.250	78.700	77.030	77.190	76.346	3,924,033
2025-02-07	77.500	79.810	77.000	78.090	77.236	4,330,636
2025-02-06	76.180	77.520	76.000	77.520	76.672	5,210,368
2025-02-05	79.560	80.970	75.760	76.180	75.347	8,510,284
2025-01-27	80.310	81.810	80.020	80.780	79.896	4,386,828
2025-01-24	78.900	81.000	78.000	80.680	79.797	7,153,428

← NewerPage 7 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.