Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.430	14.460	14.000	14.070	14.070	1,487,360
2024-07-23	14.690	14.940	14.410	14.440	14.440	882,246
2024-07-22	14.500	14.890	14.430	14.740	14.740	1,106,350
2024-07-19	14.000	14.780	13.860	14.620	14.620	1,925,650
2024-07-18	14.420	14.420	13.660	14.050	14.050	1,672,920
2024-07-17	15.180	15.200	14.530	14.530	14.530	1,653,898
2024-07-16	15.260	15.440	14.980	15.170	15.170	1,285,130
2024-07-15	15.620	15.990	14.980	15.210	15.210	1,751,578
2024-07-12	15.560	16.110	15.420	15.750	15.750	2,552,430
2024-07-11	15.450	15.760	15.330	15.620	15.620	1,905,882
2024-07-10	15.210	15.590	15.110	15.240	15.240	1,691,381
2024-07-09	14.790	15.390	14.500	15.350	15.350	2,567,219
2024-07-08	15.210	15.210	14.080	14.640	14.640	1,922,106
2024-07-05	15.350	15.460	14.750	15.200	15.200	3,095,854
2024-07-04	15.810	16.150	15.210	15.420	15.420	3,295,760
2024-07-03	16.230	16.480	15.900	15.970	15.970	3,737,710
2024-07-02	16.870	17.170	16.310	16.680	16.680	6,182,002
2024-07-01	17.180	18.500	16.850	17.670	17.670	6,804,157
2024-06-28	16.410	17.500	16.170	16.870	16.870	6,166,863
2024-06-27	15.910	17.770	15.610	16.850	16.850	7,221,987
2024-06-26	16.350	16.350	15.620	16.300	16.300	5,048,306
2024-06-25	15.420	16.930	15.310	16.650	16.650	6,745,466
2024-06-24	15.410	16.450	15.110	15.930	15.930	5,399,493
2024-06-21	16.300	16.300	15.350	16.000	16.000	7,023,886
2024-06-20	15.410	18.170	15.200	17.030	17.030	9,468,438
2024-06-19	14.540	17.120	14.530	15.700	15.700	5,946,224
2024-06-18	14.250	14.640	14.150	14.620	14.520	1,012,049
2024-06-17	14.330	14.440	14.120	14.270	14.172	1,188,961
2024-06-14	14.330	14.620	14.020	14.460	14.361	1,240,648
2024-06-13	14.000	14.460	14.000	14.330	14.232	1,151,691
2024-06-12	13.620	14.120	13.560	14.080	13.984	1,242,910
2024-06-11	13.470	13.690	13.020	13.620	13.527	1,594,300
2024-06-07	12.980	13.750	12.980	13.520	13.428	1,711,350
2024-06-06	13.880	14.150	12.700	12.850	12.762	1,973,360
2024-06-05	14.430	14.460	13.760	13.880	13.785	1,635,140
2024-06-04	14.680	14.740	13.950	14.490	14.391	1,701,490
2024-06-03	15.380	15.540	14.440	14.610	14.510	1,824,726
2024-05-31	14.970	15.340	14.780	15.250	15.146	1,248,256
2024-05-30	15.050	15.230	14.820	14.960	14.858	1,186,114
2024-05-29	15.230	15.560	15.030	15.120	15.017	1,559,160
2024-05-28	15.000	15.430	14.690	15.220	15.116	2,660,433
2024-05-27	15.500	16.380	15.290	15.570	15.464	3,297,897
2024-05-24	15.160	15.400	14.920	15.090	14.987	987,730
2024-05-23	15.460	15.580	15.000	15.170	15.066	956,404
2024-05-22	15.240	15.530	15.150	15.500	15.394	928,065
2024-05-21	15.320	15.500	15.080	15.260	15.156	986,847
2024-05-20	15.450	15.740	15.230	15.460	15.354	1,159,680
2024-05-17	15.390	15.480	15.100	15.430	15.325	877,525
2024-05-16	15.080	15.430	15.070	15.180	15.076	925,860
2024-05-15	14.870	15.300	14.800	15.100	14.997	1,116,370
2024-05-14	14.600	14.980	14.600	14.890	14.788	1,331,550
2024-05-13	15.110	15.280	14.450	14.620	14.520	1,808,370
2024-05-10	15.500	15.600	15.050	15.160	15.056	1,219,170
2024-05-09	15.340	15.760	15.340	15.550	15.444	1,070,090
2024-05-08	15.850	15.850	15.280	15.340	15.235	1,392,380
2024-05-07	15.390	15.800	15.390	15.800	15.692	1,494,317
2024-05-06	15.080	15.390	15.080	15.380	15.275	1,320,160
2024-04-30	15.200	15.200	14.780	14.980	14.878	1,289,790
2024-04-29	14.300	15.200	14.270	15.130	15.027	2,200,145
2024-04-26	14.290	14.480	13.950	14.310	14.212	1,507,780

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-19	0.1000 CNY
2023-05-30	0.5000 CNY
2022-06-16	0.2600 CNY
2021-07-19	1.2500 CNY

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