Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.100	14.440	14.020	14.270	14.172	1,284,138
2024-04-24	13.540	14.330	13.490	14.230	14.133	2,688,672
2024-04-23	13.110	13.680	13.110	13.560	13.467	1,672,450
2024-04-22	13.330	13.540	12.760	13.200	13.110	1,228,623
2024-04-19	13.530	13.670	13.260	13.330	13.239	1,167,580
2024-04-18	13.720	14.080	13.230	13.570	13.477	2,155,723
2024-04-17	12.750	13.720	12.690	13.720	13.626	2,210,770
2024-04-16	13.710	13.710	12.220	12.430	12.345	2,246,470
2024-04-15	15.040	15.180	13.350	13.520	13.428	3,160,847
2024-04-12	14.540	15.230	14.420	14.970	14.868	3,159,752
2024-04-11	14.450	14.880	14.220	14.420	14.321	2,075,453
2024-04-10	15.290	15.400	14.340	14.600	14.500	2,885,300
2024-04-09	14.970	15.840	14.900	15.310	15.205	2,396,729
2024-04-08	15.920	15.970	14.820	14.940	14.838	3,647,329
2024-04-03	16.640	16.760	15.820	15.980	15.871	5,134,110
2024-04-02	16.500	17.180	16.270	17.180	17.063	7,285,821
2024-04-01	16.540	17.180	16.430	16.630	16.516	7,385,777
2024-03-29	18.010	18.170	16.030	16.310	16.198	9,804,200
2024-03-28	14.850	17.150	14.670	17.150	17.033	6,129,000
2024-03-27	14.800	14.830	14.290	14.290	14.192	1,275,470
2024-03-26	14.720	15.000	14.420	14.730	14.629	1,127,714
2024-03-25	15.040	15.220	14.700	14.710	14.609	1,625,930
2024-03-22	15.400	15.540	15.080	15.090	14.987	1,440,702
2024-03-21	15.550	15.660	15.060	15.490	15.384	1,484,224
2024-03-20	15.380	15.580	15.260	15.570	15.464	1,319,104
2024-03-19	15.320	15.430	15.210	15.330	15.225	1,424,400
2024-03-18	14.950	15.300	14.820	15.300	15.195	2,261,291
2024-03-15	14.610	14.820	14.400	14.800	14.699	1,460,300
2024-03-14	14.930	14.930	14.340	14.610	14.510	1,440,410
2024-03-13	14.780	14.950	14.550	14.850	14.748	1,535,865
2024-03-12	14.640	14.950	14.320	14.760	14.659	2,030,035
2024-03-11	14.100	14.840	13.980	14.630	14.530	2,495,721
2024-03-08	13.780	14.180	13.730	14.050	13.954	1,278,140
2024-03-07	14.100	14.260	13.700	13.730	13.636	1,322,830
2024-03-06	13.550	14.170	13.430	14.000	13.904	1,562,380
2024-03-05	14.030	14.070	13.580	13.630	13.537	1,524,605
2024-03-04	14.350	14.370	13.610	14.090	13.994	2,249,050
2024-03-01	13.800	14.340	13.760	14.340	14.242	1,940,310
2024-02-29	13.280	13.880	12.810	13.840	13.745	2,511,047
2024-02-28	15.230	15.400	13.280	13.300	13.209	4,268,683
2024-02-27	14.300	15.180	14.150	15.140	15.036	2,999,680
2024-02-26	13.920	14.650	13.860	14.270	14.172	3,509,180
2024-02-23	13.400	14.000	13.400	13.920	13.825	2,775,555
2024-02-22	13.070	13.570	12.980	13.470	13.378	1,586,217
2024-02-21	12.610	13.540	12.450	13.000	12.911	2,335,980
2024-02-20	12.580	12.680	12.000	12.630	12.544	1,580,292
2024-02-19	12.250	12.930	12.050	12.580	12.494	3,102,950
2024-02-08	10.680	11.850	10.320	11.850	11.769	2,903,057
2024-02-07	11.500	11.520	10.250	10.570	10.498	2,837,755
2024-02-06	11.720	11.880	10.180	11.310	11.233	3,235,385
2024-02-05	13.760	13.840	11.390	11.720	11.640	2,926,173
2024-02-02	14.980	15.400	13.600	14.200	14.103	1,910,760
2024-02-01	15.420	15.740	14.420	15.130	15.027	1,944,621
2024-01-31	16.700	16.870	15.410	15.530	15.424	2,424,681
2024-01-30	17.350	17.350	16.790	16.900	16.784	2,315,766
2024-01-29	18.130	18.320	17.220	17.340	17.221	1,509,050
2024-01-26	18.000	18.490	17.950	18.150	18.026	1,473,291
2024-01-25	17.290	18.060	17.090	18.010	17.887	1,645,534
2024-01-24	17.680	18.050	16.670	17.330	17.212	2,157,661
2024-01-23	18.150	18.580	17.280	17.730	17.609	2,631,781

← NewerPage 11 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.