Shenzhen Sinexcel Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.970	35.500	34.420	34.660	34.375	10,261,361
2026-07-21	32.610	34.980	32.560	34.970	34.682	17,454,219
2026-07-20	33.740	34.290	31.690	32.550	32.282	14,466,411
2026-07-17	35.000	35.500	32.600	33.520	33.244	16,265,388
2026-07-16	36.070	36.780	35.110	35.300	35.010	9,838,008
2026-07-15	37.650	38.380	36.040	36.500	36.200	13,061,756
2026-07-14	38.240	38.710	36.510	37.880	37.569	13,404,679
2026-07-13	41.640	41.880	37.880	38.000	37.688	15,113,849
2026-07-10	40.490	41.760	39.900	40.500	40.167	12,816,383
2026-07-09	40.050	40.680	38.130	40.310	39.979	13,319,977
2026-07-08	42.300	42.660	39.770	39.770	39.443	13,642,159
2026-07-07	44.400	44.960	42.050	42.320	41.972	11,561,222
2026-07-06	45.720	46.750	44.000	44.200	43.837	13,018,188
2026-07-03	45.510	46.930	45.020	45.450	45.076	13,274,118
2026-07-02	44.800	47.750	44.260	45.230	44.858	19,617,118
2026-07-01	49.000	49.200	43.070	45.420	45.047	29,511,444
2026-06-30	46.120	49.390	46.120	48.750	48.349	21,478,735
2026-06-29	43.940	46.580	43.020	46.100	45.721	21,274,166
2026-06-26	46.840	47.550	43.410	43.670	43.311	15,856,893
2026-06-25	44.930	47.550	44.180	46.320	45.939	18,645,830
2026-06-24	45.710	46.380	44.500	45.210	44.838	11,357,607
2026-06-23	49.000	49.030	45.320	45.700	45.324	18,477,184
2026-06-22	48.350	49.600	47.660	49.140	48.736	14,440,199
2026-06-18	48.000	49.400	47.760	48.380	47.982	13,761,303
2026-06-17	48.630	49.530	47.770	48.200	47.804	13,194,184
2026-06-16	47.300	48.680	46.560	48.570	48.171	18,431,580
2026-06-15	45.860	47.280	45.480	47.180	46.792	18,954,839
2026-06-12	43.250	47.320	43.250	45.490	45.116	22,990,099
2026-06-11	44.040	44.250	42.330	42.620	42.270	11,852,636
2026-06-10	45.590	45.710	43.580	44.150	43.787	12,294,260
2026-06-09	46.200	46.960	44.650	45.880	45.503	13,511,586
2026-06-08	46.810	47.640	44.300	45.300	44.928	14,971,773
2026-06-05	49.410	49.800	47.310	47.730	47.338	13,923,970
2026-06-04	50.510	50.780	48.360	49.690	49.281	18,045,523
2026-06-03	50.490	52.760	50.080	50.580	50.164	13,830,180
2026-06-02	51.230	51.500	48.210	50.410	49.996	14,498,491
2026-06-01	51.760	52.570	50.510	50.940	50.521	14,245,956
2026-05-29	54.870	55.520	50.700	51.250	50.829	17,302,678
2026-05-28	54.700	54.700	52.530	54.010	53.566	15,413,609
2026-05-27	55.780	57.520	54.160	54.470	54.022	17,281,068
2026-05-26	58.880	58.950	54.540	55.400	54.944	23,048,492
2026-05-25	59.940	60.980	57.900	58.700	58.217	15,167,215
2026-05-22	58.150	59.330	56.880	58.460	57.979	14,962,023
2026-05-21	63.000	64.020	57.000	57.390	56.918	21,570,768
2026-05-20	60.960	62.290	59.910	61.380	60.875	18,012,575
2026-05-19	59.130	62.230	58.360	61.510	61.004	25,468,371
2026-05-18	59.780	61.420	58.760	59.580	58.594	20,718,114
2026-05-15	63.800	64.340	59.670	60.240	59.243	30,035,612
2026-05-14	70.180	70.210	63.080	63.900	62.843	30,914,740
2026-05-13	61.800	71.200	61.800	69.600	68.448	30,577,739
2026-05-12	60.510	63.900	59.720	62.570	61.535	27,176,158
2026-05-11	57.610	61.730	57.610	59.330	58.348	39,194,806
2026-05-08	52.190	53.690	51.650	53.110	52.231	26,273,476
2026-05-07	48.960	51.880	48.080	51.670	50.815	35,799,543
2026-05-06	46.850	51.100	46.750	49.780	48.956	29,401,846
2026-04-30	46.900	47.350	45.710	46.470	45.701	11,196,389
2026-04-29	46.160	47.490	46.010	47.020	46.242	12,152,644
2026-04-28	47.800	47.880	45.800	46.220	45.455	13,650,024
2026-04-27	48.650	49.750	47.720	48.030	47.235	13,807,634
2026-04-24	48.750	50.870	46.910	48.830	48.022	21,189,500

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3300 CNY
2026-05-19	0.5000 CNY
2025-05-07	0.5000 CNY
2024-04-24	0.3300 CNY
2023-05-16	0.3272 CNY
2022-06-08	0.1200 CNY
2021-06-02	0.1600 CNY
2020-06-17	0.1000 CNY
2019-07-10	0.1000 CNY

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