Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.150	18.580	17.280	17.730	17.609	2,631,781
2024-01-22	20.010	20.020	18.430	18.610	18.483	1,952,588
2024-01-19	20.300	20.370	19.890	19.980	19.843	1,398,580
2024-01-18	20.300	20.580	19.720	20.300	20.161	1,945,866
2024-01-17	20.830	20.990	20.440	20.440	20.300	1,720,780
2024-01-16	20.890	20.940	20.330	20.730	20.588	1,731,800
2024-01-15	21.070	21.480	20.600	20.820	20.678	2,713,164
2024-01-12	20.840	21.060	20.650	20.710	20.568	1,256,500
2024-01-11	20.520	20.940	20.320	20.850	20.707	1,412,431
2024-01-10	20.510	20.700	20.010	20.480	20.340	1,235,500
2024-01-09	20.090	20.570	20.040	20.450	20.310	1,457,230
2024-01-08	20.470	20.560	20.050	20.050	19.913	852,720
2024-01-05	20.750	20.950	20.320	20.420	20.280	1,230,232
2024-01-04	20.790	20.800	20.570	20.690	20.549	764,820
2024-01-03	20.800	20.990	20.590	20.790	20.648	955,320
2024-01-02	20.800	20.920	20.620	20.850	20.707	1,399,390
2023-12-29	20.390	20.790	20.260	20.740	20.598	1,748,280
2023-12-28	19.720	20.440	19.410	20.390	20.251	1,600,503
2023-12-27	19.300	19.700	19.210	19.570	19.436	843,320
2023-12-26	19.800	19.800	19.140	19.330	19.198	1,148,550
2023-12-25	20.010	20.130	19.620	19.740	19.605	1,340,820
2023-12-22	20.310	20.420	19.960	20.070	19.933	1,345,840
2023-12-21	20.100	20.270	19.420	20.250	20.112	1,638,681
2023-12-20	19.880	20.270	19.720	19.990	19.853	1,597,575
2023-12-19	19.470	19.850	19.380	19.800	19.665	953,560
2023-12-18	19.480	19.720	19.400	19.500	19.367	1,439,221
2023-12-15	19.720	19.860	19.450	19.570	19.436	1,010,663
2023-12-14	19.920	19.920	19.540	19.590	19.456	637,620
2023-12-13	19.780	20.030	19.480	19.630	19.496	1,129,850
2023-12-12	19.660	19.870	19.390	19.750	19.615	1,258,960
2023-12-11	19.690	20.150	19.450	19.690	19.555	2,240,406
2023-12-08	20.290	20.470	19.760	19.760	19.625	1,134,280
2023-12-07	20.300	20.480	20.000	20.390	20.251	1,159,380
2023-12-06	20.240	20.670	20.180	20.200	20.062	1,772,552
2023-12-05	20.990	21.230	20.040	20.150	20.012	1,459,510
2023-12-04	20.390	20.550	20.120	20.550	20.409	1,330,141
2023-12-01	20.080	20.430	19.950	20.310	20.171	1,121,300
2023-11-30	20.460	20.650	19.940	20.120	19.982	1,174,291
2023-11-29	20.740	20.890	20.510	20.630	20.489	1,173,100
2023-11-28	20.200	20.830	20.200	20.730	20.588	1,229,778
2023-11-27	20.140	20.450	20.030	20.300	20.161	958,928
2023-11-24	20.420	20.440	20.040	20.160	20.022	865,730
2023-11-23	20.100	20.480	20.090	20.440	20.300	626,520
2023-11-22	20.390	20.620	20.120	20.120	19.982	648,450
2023-11-21	20.860	20.900	20.370	20.380	20.241	809,510
2023-11-20	20.480	20.920	20.400	20.650	20.509	822,610
2023-11-17	20.300	20.560	20.260	20.480	20.340	853,583
2023-11-16	20.600	20.700	20.300	20.350	20.211	778,085
2023-11-15	20.390	20.740	20.390	20.550	20.409	1,185,732
2023-11-14	20.390	20.550	20.190	20.310	20.171	788,370
2023-11-13	20.100	20.480	20.100	20.430	20.290	1,505,220
2023-11-10	19.960	20.190	19.760	20.020	19.883	852,825
2023-11-09	20.180	20.250	19.830	19.960	19.824	963,607
2023-11-08	20.310	20.390	19.900	20.070	19.933	957,960
2023-11-07	20.280	20.370	20.130	20.310	20.171	798,150
2023-11-06	20.080	20.380	20.080	20.330	20.191	944,134
2023-11-03	19.890	20.220	19.710	20.030	19.893	1,139,664
2023-11-02	19.800	19.940	19.650	19.700	19.565	1,109,389
2023-11-01	19.750	19.860	19.670	19.830	19.694	875,150
2023-10-31	19.670	19.860	19.490	19.710	19.575	919,060

← NewerPage 12 of 21 · 1,212 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.