Shengyi Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.260 | 13.400 | 13.240 | 13.280 | 12.669 | 1,208,789 |
| 2021-11-08 | 13.270 | 13.440 | 13.220 | 13.260 | 12.650 | 1,362,759 |
| 2021-11-05 | 13.430 | 13.720 | 13.290 | 13.330 | 12.717 | 3,411,468 |
| 2021-11-04 | 13.250 | 13.390 | 13.160 | 13.320 | 12.708 | 1,952,887 |
| 2021-11-03 | 13.150 | 13.360 | 13.060 | 13.160 | 12.555 | 2,138,843 |
| 2021-11-02 | 12.700 | 13.490 | 12.670 | 13.260 | 12.650 | 7,679,457 |
| 2021-11-01 | 12.360 | 12.840 | 12.300 | 12.700 | 12.116 | 1,717,136 |
| 2021-10-29 | 12.400 | 12.480 | 12.270 | 12.360 | 11.792 | 1,035,783 |
| 2021-10-28 | 12.300 | 12.510 | 12.250 | 12.290 | 11.725 | 1,056,938 |
| 2021-10-27 | 12.630 | 12.740 | 12.330 | 12.440 | 11.868 | 1,891,025 |
| 2021-10-26 | 12.880 | 12.930 | 12.570 | 12.640 | 12.059 | 1,602,405 |
| 2021-10-25 | 13.130 | 13.170 | 12.780 | 12.880 | 12.288 | 1,899,889 |
| 2021-10-22 | 13.150 | 13.180 | 13.120 | 13.130 | 12.526 | 745,894 |
| 2021-10-21 | 13.130 | 13.200 | 13.110 | 13.150 | 12.545 | 1,142,050 |
| 2021-10-20 | 13.210 | 13.210 | 13.120 | 13.160 | 12.555 | 605,836 |
| 2021-10-19 | 13.170 | 13.210 | 13.110 | 13.160 | 12.555 | 938,883 |
| 2021-10-18 | 13.200 | 13.240 | 13.100 | 13.160 | 12.555 | 1,014,454 |
| 2021-10-15 | 13.170 | 13.250 | 13.160 | 13.220 | 12.612 | 992,770 |
| 2021-10-14 | 13.240 | 13.250 | 13.150 | 13.220 | 12.612 | 994,739 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.6000 CNY |
| 2025-09-25 | 0.3000 CNY |
| 2025-06-04 | 0.2500 CNY |
| 2023-05-17 | 0.1600 CNY |
| 2022-06-17 | 0.1600 CNY |
| 2021-05-25 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.