Sieyuan Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	76.740	79.730	76.190	79.730	78.858	9,557,941
2024-10-29	76.800	78.200	75.700	76.990	76.148	7,526,024
2024-10-28	75.350	78.240	73.880	77.070	76.227	13,375,605
2024-10-25	75.900	75.900	73.580	74.160	73.349	11,427,528
2024-10-24	75.070	76.640	74.740	76.020	75.188	4,738,380
2024-10-23	76.450	76.660	74.810	75.380	74.555	7,377,870
2024-10-22	73.100	76.850	73.000	76.500	75.663	9,814,528
2024-10-21	74.730	75.430	72.880	73.280	72.478	7,549,815
2024-10-18	70.170	75.750	69.540	74.550	73.735	13,682,391
2024-10-17	71.920	72.570	70.200	70.310	69.541	7,634,446
2024-10-16	70.000	73.060	69.680	71.900	71.114	6,227,794
2024-10-15	72.440	73.380	70.800	70.880	70.105	7,546,099
2024-10-14	70.900	74.880	69.710	73.300	72.498	11,350,919
2024-10-11	73.910	73.910	70.700	71.590	70.807	7,327,256
2024-10-10	72.850	76.270	72.850	73.910	73.102	12,597,541
2024-10-09	73.760	77.900	72.300	74.240	73.428	21,291,011
2024-10-08	79.930	80.710	71.400	73.240	72.439	20,885,273
2024-09-30	69.120	74.300	69.020	73.900	73.092	19,093,279
2024-09-27	68.560	69.900	67.130	69.710	68.947	17,480,614
2024-09-26	68.620	69.260	65.630	68.570	67.820	11,312,327
2024-09-25	66.950	70.190	65.610	68.620	67.869	9,694,117
2024-09-24	66.740	67.700	65.570	67.550	66.811	8,911,521
2024-09-23	67.410	68.750	66.500	66.730	66.000	6,154,849
2024-09-20	68.000	68.240	67.020	67.470	66.732	4,045,379
2024-09-19	69.240	69.570	67.760	68.250	67.503	5,971,258
2024-09-18	66.410	69.360	66.230	69.220	68.463	6,819,370
2024-09-13	67.670	67.880	66.250	66.250	65.525	4,318,513
2024-09-12	67.640	68.530	67.240	67.830	67.088	3,144,681
2024-09-11	65.980	67.980	65.600	67.850	67.108	4,389,380
2024-09-10	65.420	66.850	65.420	66.180	65.456	3,529,603
2024-09-09	66.850	67.090	65.260	65.620	64.902	3,177,641
2024-09-06	66.940	68.200	66.530	66.850	66.119	3,501,782
2024-09-05	67.540	67.790	65.560	67.080	66.346	5,172,303
2024-09-04	67.570	68.400	66.440	67.540	66.801	5,104,875
2024-09-03	64.620	68.820	64.550	67.930	67.187	7,533,101
2024-09-02	65.520	66.700	65.100	65.450	64.734	4,159,118
2024-08-30	63.800	66.580	63.250	65.520	64.803	7,464,765
2024-08-29	63.230	64.830	62.380	63.810	63.112	4,190,550
2024-08-28	62.650	64.290	62.330	63.600	62.904	3,274,559
2024-08-27	64.000	64.100	62.890	63.010	62.321	3,209,544
2024-08-26	65.730	66.200	63.690	64.230	63.527	6,010,394
2024-08-23	65.540	68.000	65.500	66.260	65.535	4,964,096
2024-08-22	64.580	66.160	64.290	65.770	65.051	4,223,400
2024-08-21	64.200	65.100	63.960	64.580	63.874	2,690,612
2024-08-20	66.500	66.500	63.980	64.740	64.032	4,862,297
2024-08-19	66.000	67.300	65.130	66.490	65.763	5,929,713
2024-08-16	66.210	66.410	65.060	66.320	65.595	4,832,168
2024-08-15	66.590	66.700	65.430	66.500	65.773	4,204,244
2024-08-14	68.320	68.500	66.300	66.400	65.674	3,595,005
2024-08-13	66.710	69.170	66.450	68.480	67.731	7,212,317
2024-08-12	66.500	67.750	65.870	67.030	66.297	3,846,932
2024-08-09	66.050	67.130	65.310	66.230	65.506	4,184,513
2024-08-08	66.210	66.860	64.720	65.750	65.031	4,433,984
2024-08-07	63.940	67.100	63.510	66.190	65.466	6,885,772
2024-08-06	64.300	65.390	62.990	63.760	63.063	4,088,077
2024-08-05	64.070	65.900	63.600	63.650	62.954	4,450,733
2024-08-02	64.780	66.000	64.100	64.720	64.012	3,631,813
2024-08-01	66.430	68.000	64.910	65.050	64.338	6,018,831
2024-07-31	64.010	66.800	63.380	66.430	65.703	7,980,759
2024-07-30	64.880	65.670	63.450	64.320	63.616	4,581,070

← NewerPage 9 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.