Sieyuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 79.200 | 79.200 | 77.500 | 78.490 | 77.631 | 4,516,406 |
| 2025-01-22 | 79.690 | 79.690 | 77.080 | 78.270 | 77.414 | 4,340,226 |
| 2025-01-21 | 76.610 | 78.850 | 76.030 | 78.650 | 77.790 | 5,808,698 |
| 2025-01-20 | 75.130 | 77.780 | 75.050 | 76.590 | 75.752 | 8,257,430 |
| 2025-01-17 | 72.720 | 74.600 | 72.460 | 74.300 | 73.487 | 4,231,596 |
| 2025-01-16 | 73.000 | 73.360 | 72.260 | 72.880 | 72.083 | 5,042,421 |
| 2025-01-15 | 71.200 | 71.710 | 70.000 | 70.920 | 70.144 | 3,660,034 |
| 2025-01-14 | 69.500 | 71.790 | 68.700 | 71.450 | 70.668 | 4,253,870 |
| 2025-01-13 | 71.500 | 72.140 | 69.200 | 69.500 | 68.740 | 5,193,500 |
| 2025-01-10 | 72.200 | 72.550 | 71.550 | 71.840 | 71.054 | 3,406,131 |
| 2025-01-09 | 72.350 | 73.200 | 71.810 | 72.200 | 71.410 | 4,940,701 |
| 2025-01-08 | 69.820 | 72.790 | 69.300 | 72.300 | 71.509 | 7,085,309 |
| 2025-01-07 | 70.250 | 70.450 | 68.910 | 69.850 | 69.086 | 5,417,114 |
| 2025-01-06 | 70.920 | 71.500 | 69.900 | 70.320 | 69.551 | 7,023,463 |
| 2025-01-03 | 72.480 | 73.440 | 70.600 | 70.900 | 70.124 | 5,885,648 |
| 2025-01-02 | 72.350 | 73.180 | 71.150 | 72.790 | 71.994 | 6,083,273 |
| 2024-12-31 | 73.500 | 73.600 | 72.300 | 72.700 | 71.905 | 3,366,227 |
| 2024-12-30 | 73.000 | 74.120 | 72.700 | 73.500 | 72.696 | 4,762,503 |
| 2024-12-27 | 73.040 | 73.880 | 72.720 | 72.970 | 72.172 | 3,396,153 |
| 2024-12-26 | 72.800 | 73.380 | 71.610 | 73.250 | 72.449 | 4,895,120 |
| 2024-12-25 | 74.010 | 74.450 | 72.340 | 72.990 | 72.192 | 3,961,801 |
| 2024-12-24 | 71.890 | 74.140 | 71.500 | 74.000 | 73.191 | 7,714,120 |
| 2024-12-23 | 70.970 | 72.990 | 70.500 | 71.650 | 70.866 | 7,116,883 |
| 2024-12-20 | 72.080 | 72.270 | 70.680 | 70.850 | 70.075 | 4,539,090 |
| 2024-12-19 | 71.350 | 72.880 | 70.970 | 72.220 | 71.430 | 5,024,425 |
| 2024-12-18 | 70.900 | 72.230 | 70.020 | 71.700 | 70.916 | 5,550,930 |
| 2024-12-17 | 72.200 | 72.380 | 70.660 | 70.770 | 69.996 | 7,039,716 |
| 2024-12-16 | 72.500 | 73.720 | 71.710 | 71.940 | 71.153 | 11,240,563 |
| 2024-12-13 | 73.530 | 74.640 | 72.240 | 72.500 | 71.707 | 32,917,813 |
| 2024-12-12 | 72.500 | 74.280 | 72.300 | 73.600 | 72.795 | 12,751,577 |
| 2024-12-11 | 75.300 | 75.850 | 72.910 | 73.000 | 72.202 | 11,776,763 |
| 2024-12-10 | 77.520 | 78.000 | 75.230 | 75.570 | 74.743 | 7,966,611 |
| 2024-12-09 | 75.920 | 76.980 | 75.290 | 76.100 | 75.268 | 7,569,980 |
| 2024-12-06 | 74.500 | 76.650 | 74.070 | 75.600 | 74.773 | 7,547,003 |
| 2024-12-05 | 77.500 | 77.820 | 73.680 | 74.460 | 73.646 | 14,661,666 |
| 2024-12-04 | 78.830 | 79.280 | 77.400 | 77.860 | 77.008 | 5,621,238 |
| 2024-12-03 | 79.000 | 79.790 | 78.000 | 78.910 | 78.047 | 5,238,600 |
| 2024-12-02 | 79.490 | 80.250 | 77.210 | 79.040 | 78.175 | 7,991,870 |
| 2024-11-29 | 76.000 | 78.880 | 75.860 | 77.890 | 77.038 | 5,728,641 |
| 2024-11-28 | 76.880 | 77.160 | 75.810 | 75.930 | 75.099 | 3,438,778 |
| 2024-11-27 | 75.310 | 77.080 | 74.660 | 77.030 | 76.187 | 4,293,229 |
| 2024-11-26 | 76.030 | 76.110 | 75.030 | 75.380 | 74.555 | 3,871,833 |
| 2024-11-25 | 76.840 | 78.440 | 75.510 | 76.040 | 75.208 | 5,427,720 |
| 2024-11-22 | 77.500 | 78.700 | 76.800 | 76.830 | 75.990 | 4,438,801 |
| 2024-11-21 | 76.420 | 77.990 | 76.170 | 77.500 | 76.652 | 4,613,687 |
| 2024-11-20 | 76.370 | 76.880 | 75.700 | 76.120 | 75.287 | 3,945,210 |
| 2024-11-19 | 75.550 | 77.390 | 74.960 | 76.370 | 75.535 | 5,055,442 |
| 2024-11-18 | 76.400 | 77.650 | 75.530 | 76.150 | 75.317 | 5,629,170 |
| 2024-11-15 | 78.780 | 79.300 | 76.100 | 76.400 | 75.564 | 6,846,546 |
| 2024-11-14 | 78.610 | 79.750 | 78.030 | 79.100 | 78.235 | 5,437,568 |
| 2024-11-13 | 78.000 | 79.070 | 77.590 | 78.610 | 77.750 | 4,564,001 |
| 2024-11-12 | 78.000 | 79.990 | 77.230 | 78.380 | 77.523 | 6,404,166 |
| 2024-11-11 | 78.100 | 78.790 | 77.200 | 78.250 | 77.394 | 6,357,927 |
| 2024-11-08 | 79.100 | 80.950 | 78.080 | 78.450 | 77.592 | 6,954,257 |
| 2024-11-07 | 78.690 | 80.810 | 78.360 | 79.200 | 78.334 | 6,358,101 |
| 2024-11-06 | 79.670 | 81.000 | 78.900 | 79.410 | 78.541 | 4,993,863 |
| 2024-11-05 | 79.200 | 81.100 | 78.240 | 80.030 | 79.155 | 8,017,934 |
| 2024-11-04 | 77.310 | 79.000 | 77.220 | 78.920 | 78.057 | 7,041,587 |
| 2024-11-01 | 76.380 | 78.130 | 76.000 | 76.850 | 76.009 | 6,027,408 |
| 2024-10-31 | 78.640 | 79.600 | 76.380 | 76.400 | 75.564 | 9,411,718 |
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.