Guangzhou Shiyuan Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 43.530 | 45.700 | 42.400 | 45.540 | 45.540 | 17,957,359 |
| 2026-10-22 | 50.000 | 50.000 | 43.700 | 43.890 | 43.890 | 26,261,140 |
| 2026-10-21 | 44.060 | 46.300 | 43.100 | 46.250 | 46.250 | 10,666,707 |
| 2026-10-20 | 41.800 | 43.570 | 41.060 | 43.360 | 43.360 | 7,532,208 |
| 2026-10-19 | 40.700 | 42.220 | 40.680 | 41.800 | 41.800 | 5,783,283 |
| 2026-10-16 | 42.350 | 42.710 | 40.300 | 40.690 | 40.690 | 6,233,681 |
| 2026-10-15 | 42.000 | 42.650 | 41.610 | 41.910 | 41.910 | 5,787,579 |
| 2026-10-14 | 42.370 | 43.970 | 42.370 | 43.080 | 43.080 | 5,067,664 |
| 2026-10-13 | 41.830 | 43.480 | 41.400 | 43.050 | 43.050 | 6,560,538 |
| 2026-10-12 | 45.810 | 46.030 | 42.900 | 43.130 | 43.130 | 9,742,863 |
| 2026-10-09 | 44.410 | 46.320 | 43.910 | 45.960 | 45.960 | 6,885,366 |
| 2026-10-08 | 45.310 | 46.070 | 44.010 | 44.470 | 44.470 | 6,598,240 |
| 2026-09-30 | 44.990 | 45.650 | 44.200 | 45.180 | 45.180 | 4,344,326 |
| 2026-09-29 | 44.060 | 45.000 | 43.420 | 44.480 | 44.480 | 6,153,375 |
| 2026-09-28 | 44.940 | 46.800 | 44.010 | 44.100 | 44.100 | 8,010,134 |
| 2026-09-24 | 46.150 | 46.510 | 44.850 | 44.940 | 44.940 | 5,337,568 |
| 2026-09-23 | 48.100 | 48.190 | 46.400 | 46.600 | 46.600 | 5,808,648 |
Page 1 of 1 · 17 trading days
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.