Guangzhou Shiyuan Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.500	48.900	46.550	47.880	47.375	21,809,443
2026-07-21	47.150	49.300	46.750	48.260	47.751	23,559,037
2026-07-20	48.210	48.660	45.900	46.750	46.257	21,866,477
2026-07-17	48.090	50.590	47.070	47.510	47.009	21,658,896
2026-07-16	48.000	49.950	47.750	48.090	47.583	20,418,951
2026-07-15	51.100	52.100	47.850	48.190	47.682	26,092,645
2026-07-14	51.000	52.300	50.030	51.600	51.056	29,222,947
2026-07-13	51.510	54.030	50.000	50.920	50.383	32,849,688
2026-07-10	53.870	55.980	52.410	52.450	51.897	44,704,496
2026-07-09	45.110	52.130	44.660	52.130	51.580	50,662,633
2026-07-08	45.500	47.390	45.180	47.390	46.890	28,831,066
2026-07-07	43.080	43.080	43.080	43.080	42.626	5,526,766
2026-07-06	38.340	40.320	36.530	39.160	38.747	15,616,068
2026-07-03	35.500	39.020	35.470	38.340	37.936	11,473,041
2026-07-02	35.920	36.250	35.330	35.540	35.165	6,494,420
2026-07-01	34.580	36.470	34.080	36.350	35.967	9,077,705
2026-06-30	33.030	34.930	32.860	34.530	34.166	8,616,912
2026-06-29	32.400	32.690	31.530	32.330	31.989	4,173,455
2026-06-26	33.630	33.700	32.250	32.280	31.940	5,244,725
2026-06-25	34.160	34.400	33.630	33.730	33.374	4,355,291
2026-06-24	34.440	34.690	33.640	34.170	33.810	3,527,800
2026-06-23	34.550	35.270	34.270	34.440	34.077	4,007,622
2026-06-22	34.940	35.130	33.750	34.870	34.502	5,821,275
2026-06-18	34.990	35.530	34.500	34.920	34.552	4,000,459
2026-06-17	34.250	35.300	34.200	35.000	34.631	4,991,699
2026-06-16	34.140	34.710	33.450	34.460	34.097	5,299,220
2026-06-15	33.830	34.140	33.380	34.120	33.760	6,303,803
2026-06-12	33.530	33.950	33.100	33.950	33.592	6,246,978
2026-06-11	33.880	34.150	32.800	33.200	32.850	3,159,700
2026-06-10	34.540	34.780	33.680	34.100	33.740	3,353,938
2026-06-09	34.880	34.970	34.220	34.850	34.482	3,221,217
2026-06-08	35.100	35.570	34.150	34.620	34.255	4,462,833
2026-06-05	35.360	36.470	34.530	35.670	35.294	4,759,414
2026-06-04	36.000	36.180	35.080	35.360	34.987	3,831,670
2026-06-03	36.480	36.790	35.710	36.270	35.887	4,795,449
2026-06-02	37.010	37.250	36.350	36.580	36.194	4,209,162
2026-06-01	36.690	37.630	36.450	37.130	36.738	6,443,088
2026-05-29	38.330	38.380	36.400	36.540	36.155	6,409,734
2026-05-28	38.400	38.580	37.610	38.200	37.797	4,508,455
2026-05-27	38.550	39.300	38.130	38.350	37.946	4,136,467
2026-05-26	38.890	39.090	38.100	38.760	38.351	4,465,662
2026-05-25	38.520	39.130	38.160	39.090	38.678	5,285,296
2026-05-22	38.290	38.920	37.940	38.410	38.005	5,517,604
2026-05-21	39.070	39.860	38.110	38.220	37.817	6,837,809
2026-05-20	39.200	39.420	38.700	39.060	38.648	4,862,785
2026-05-19	39.060	39.500	38.780	39.390	38.975	4,066,451
2026-05-18	38.870	39.180	38.550	39.040	38.628	5,029,987
2026-05-15	39.000	39.630	38.560	38.990	38.579	6,256,944
2026-05-14	39.710	39.880	38.850	38.850	38.440	5,089,400
2026-05-13	39.000	39.980	38.900	39.710	39.291	5,838,431
2026-05-12	39.200	39.600	38.700	39.210	38.796	5,727,891
2026-05-11	38.550	39.500	38.550	39.140	38.727	9,369,074
2026-05-08	37.300	37.900	37.020	37.650	37.253	4,513,398
2026-05-07	37.200	37.420	37.030	37.320	36.926	4,542,458
2026-05-06	37.270	37.570	37.010	37.110	36.719	6,462,965
2026-04-30	36.920	37.160	36.520	36.910	36.521	4,551,545
2026-04-29	36.990	37.710	36.800	37.630	36.521	4,929,300
2026-04-28	37.960	38.070	36.880	37.150	36.055	5,164,981
2026-04-27	37.670	38.260	37.500	37.760	36.647	6,548,900
2026-04-24	38.500	38.650	37.450	37.720	36.608	8,088,382

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 CNY
2026-04-30	0.7200 CNY
2025-06-13	0.6800 CNY
2024-05-29	0.8500 CNY
2023-06-07	1.0500 CNY
2022-05-24	0.9000 CNY
2021-06-03	1.0000 CNY
2020-06-02	0.7500 CNY
2019-05-10	0.5410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.