Shenzhen Sinexcel Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33.580 | 33.820 | 32.210 | 32.440 | 32.440 | 7,314,559 |
| 2026-10-21 | 33.580 | 34.500 | 33.340 | 33.570 | 33.570 | 7,171,665 |
| 2026-10-20 | 33.120 | 34.050 | 33.010 | 33.550 | 33.550 | 8,622,517 |
| 2026-10-19 | 31.800 | 33.500 | 31.800 | 33.300 | 33.300 | 7,994,988 |
| 2026-10-16 | 32.720 | 32.970 | 31.900 | 32.160 | 32.160 | 6,493,200 |
| 2026-10-15 | 32.300 | 32.840 | 31.640 | 32.080 | 32.080 | 8,301,788 |
| 2026-10-14 | 34.330 | 34.500 | 33.280 | 33.380 | 33.380 | 5,926,310 |
| 2026-10-13 | 34.320 | 34.850 | 33.360 | 34.380 | 34.380 | 7,119,847 |
| 2026-10-12 | 34.660 | 35.690 | 34.580 | 34.870 | 34.870 | 6,667,139 |
| 2026-10-09 | 35.190 | 35.290 | 33.890 | 34.980 | 34.980 | 8,572,443 |
| 2026-10-08 | 36.290 | 36.570 | 35.040 | 35.350 | 35.350 | 5,916,763 |
| 2026-09-30 | 36.480 | 36.630 | 35.780 | 35.930 | 35.930 | 4,779,469 |
| 2026-09-29 | 35.390 | 36.180 | 35.310 | 36.020 | 36.020 | 5,604,817 |
| 2026-09-28 | 37.300 | 37.470 | 35.300 | 35.840 | 35.840 | 9,586,771 |
| 2026-09-24 | 38.070 | 38.300 | 37.040 | 37.060 | 37.060 | 6,825,269 |
| 2026-09-23 | 38.110 | 38.700 | 37.990 | 38.320 | 38.320 | 6,942,996 |
| 2026-09-22 | 38.600 | 39.000 | 38.100 | 38.260 | 38.260 | 7,406,529 |
Page 1 of 1 · 17 trading days
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.