Sieyuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 106.83 | 109.76 | 104.00 | 109.42 | 109.42 | 13,593,269 |
| 2026-10-22 | 110.80 | 112.75 | 107.70 | 107.90 | 107.90 | 12,478,000 |
| 2026-10-21 | 110.34 | 113.88 | 109.03 | 110.81 | 110.81 | 18,713,028 |
| 2026-10-20 | 125.00 | 125.09 | 112.59 | 112.59 | 112.59 | 20,525,025 |
| 2026-10-19 | 117.92 | 125.95 | 117.30 | 125.10 | 125.10 | 13,893,866 |
| 2026-10-16 | 118.03 | 120.08 | 116.65 | 118.03 | 118.03 | 6,341,765 |
| 2026-10-15 | 113.96 | 117.50 | 112.02 | 116.58 | 116.58 | 10,120,771 |
| 2026-10-14 | 118.70 | 120.08 | 115.60 | 116.50 | 116.50 | 6,847,666 |
| 2026-10-13 | 118.60 | 120.33 | 116.78 | 118.70 | 118.70 | 8,547,542 |
| 2026-10-12 | 118.52 | 123.38 | 118.35 | 120.65 | 120.65 | 10,510,572 |
| 2026-10-09 | 116.00 | 120.88 | 114.00 | 120.09 | 120.09 | 14,780,072 |
| 2026-10-08 | 120.40 | 120.76 | 116.53 | 117.11 | 117.11 | 13,174,882 |
| 2026-09-30 | 120.43 | 122.97 | 119.50 | 120.46 | 120.46 | 6,271,025 |
| 2026-09-29 | 122.80 | 123.00 | 119.02 | 120.81 | 120.81 | 8,661,539 |
| 2026-09-28 | 125.79 | 125.79 | 120.04 | 121.07 | 121.07 | 13,102,547 |
| 2026-09-24 | 128.27 | 129.68 | 125.17 | 125.22 | 125.22 | 10,000,707 |
| 2026-09-23 | 129.68 | 129.68 | 125.70 | 128.56 | 128.56 | 15,962,003 |
| 2026-09-22 | 139.02 | 139.39 | 127.07 | 128.40 | 128.40 | 17,239,072 |
| 2026-09-21 | 138.00 | 139.60 | 137.00 | 138.89 | 138.89 | 6,832,560 |
| 2026-09-18 | 135.01 | 138.16 | 133.03 | 138.00 | 138.00 | 10,125,778 |
| 2026-09-17 | 134.30 | 136.46 | 133.80 | 134.42 | 134.42 | 5,196,799 |
| 2026-09-16 | 138.65 | 139.00 | 134.61 | 135.08 | 135.08 | 9,348,576 |
| 2026-09-15 | 133.01 | 139.50 | 132.69 | 138.67 | 138.67 | 11,327,509 |
| 2026-09-14 | 134.36 | 135.77 | 133.00 | 133.80 | 133.80 | 6,635,400 |
| 2026-09-11 | 134.95 | 134.99 | 132.96 | 134.67 | 134.67 | 6,906,162 |
| 2026-09-10 | 137.60 | 137.94 | 133.33 | 135.26 | 135.26 | 9,976,889 |
| 2026-09-09 | 139.80 | 140.38 | 136.98 | 138.58 | 138.58 | 10,969,443 |
| 2026-09-08 | 145.00 | 145.57 | 138.80 | 139.45 | 139.45 | 13,720,420 |
| 2026-09-07 | 147.00 | 147.00 | 142.08 | 145.00 | 145.00 | 12,168,937 |
| 2026-09-04 | 144.58 | 149.96 | 144.58 | 147.20 | 147.20 | 13,248,654 |
| 2026-09-03 | 144.00 | 144.44 | 141.05 | 143.98 | 143.98 | 9,339,113 |
| 2026-09-02 | 139.68 | 145.88 | 138.60 | 141.64 | 141.64 | 13,207,924 |
| 2026-09-01 | 140.12 | 142.99 | 138.05 | 140.30 | 140.30 | 18,470,982 |
| 2026-08-31 | 139.00 | 140.52 | 135.39 | 140.12 | 140.12 | 24,439,461 |
| 2026-08-28 | 141.05 | 146.51 | 138.10 | 143.18 | 143.18 | 44,622,242 |
| 2026-08-27 | 157.00 | 158.00 | 153.44 | 153.44 | 153.44 | 6,598,100 |
| 2026-08-26 | 169.58 | 172.61 | 166.70 | 170.49 | 170.49 | 6,031,685 |
| 2026-08-25 | 173.20 | 175.00 | 169.19 | 169.60 | 169.60 | 5,893,766 |
| 2026-08-24 | 176.00 | 178.69 | 171.34 | 175.20 | 175.20 | 8,823,233 |
| 2026-08-21 | 172.00 | 176.82 | 170.26 | 176.69 | 176.69 | 9,194,339 |
| 2026-08-20 | 172.73 | 176.37 | 171.10 | 173.63 | 173.63 | 7,632,785 |
| 2026-08-19 | 178.31 | 181.02 | 169.10 | 171.00 | 171.00 | 14,423,766 |
| 2026-08-18 | 186.41 | 188.58 | 179.50 | 182.44 | 182.44 | 14,923,107 |
| 2026-08-17 | 167.80 | 183.15 | 167.80 | 183.15 | 183.15 | 13,247,257 |
| 2026-08-14 | 166.44 | 168.24 | 164.30 | 166.50 | 166.50 | 7,169,261 |
| 2026-08-13 | 166.39 | 173.10 | 165.56 | 167.58 | 167.58 | 10,986,243 |
| 2026-08-12 | 162.93 | 166.99 | 162.01 | 165.89 | 165.89 | 6,743,806 |
| 2026-08-11 | 167.00 | 167.00 | 159.68 | 162.92 | 162.92 | 6,891,944 |
| 2026-08-10 | 166.62 | 168.68 | 156.74 | 165.42 | 165.42 | 12,172,467 |
| 2026-08-07 | 159.88 | 162.07 | 156.74 | 161.40 | 161.40 | 9,442,150 |
| 2026-08-06 | 157.34 | 161.91 | 157.16 | 160.56 | 160.56 | 7,813,291 |
| 2026-08-05 | 155.69 | 162.18 | 154.00 | 160.95 | 160.95 | 8,998,734 |
| 2026-08-04 | 159.01 | 161.28 | 149.40 | 155.50 | 155.50 | 12,210,734 |
| 2026-08-03 | 159.00 | 160.60 | 154.33 | 157.11 | 157.11 | 7,395,079 |
| 2026-07-31 | 162.17 | 164.68 | 156.18 | 156.51 | 156.51 | 14,084,985 |
| 2026-07-30 | 165.00 | 165.90 | 154.03 | 154.10 | 154.10 | 10,944,929 |
| 2026-07-29 | 161.28 | 166.37 | 158.58 | 165.66 | 165.66 | 10,023,641 |
| 2026-07-28 | 167.01 | 168.30 | 160.05 | 161.28 | 161.28 | 10,642,556 |
| 2026-07-27 | 162.68 | 170.50 | 160.99 | 168.30 | 168.30 | 14,069,619 |
| 2026-07-24 | 165.46 | 165.46 | 159.60 | 162.68 | 162.68 | 12,868,325 |
Page 1 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.