Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.280	19.730	19.130	19.670	19.536	1,337,295
2023-10-27	18.920	19.300	18.730	19.200	19.069	871,015
2023-10-26	18.950	19.070	18.390	19.030	18.900	858,749
2023-10-25	18.810	19.030	18.600	19.000	18.870	739,440
2023-10-24	18.170	18.720	17.960	18.670	18.542	962,547
2023-10-23	18.660	18.770	18.010	18.120	17.996	1,020,760
2023-10-20	18.990	19.200	18.640	18.660	18.532	756,525
2023-10-19	19.150	19.360	18.720	18.790	18.662	900,056
2023-10-18	19.200	19.240	18.820	18.900	18.771	639,968
2023-10-17	19.760	19.760	19.070	19.190	19.059	995,280
2023-10-16	19.490	19.600	19.180	19.370	19.238	769,650
2023-10-13	19.620	19.690	19.370	19.490	19.357	587,150
2023-10-12	19.750	19.860	19.540	19.700	19.565	1,189,920
2023-10-11	20.190	20.190	19.320	19.730	19.595	1,354,906
2023-10-10	19.630	19.870	19.440	19.770	19.635	1,073,790
2023-10-09	19.520	19.850	19.480	19.610	19.476	779,360
2023-09-28	19.400	19.590	19.300	19.530	19.396	542,091
2023-09-27	19.150	19.590	19.000	19.320	19.188	777,280
2023-09-26	19.200	19.330	19.030	19.180	19.049	547,390
2023-09-25	19.650	19.650	19.040	19.250	19.118	927,670
2023-09-22	18.800	19.600	18.790	19.570	19.436	1,204,600
2023-09-21	18.980	19.070	18.680	18.800	18.671	551,330
2023-09-20	19.090	19.250	18.910	18.980	18.850	582,050
2023-09-19	19.370	19.520	18.960	19.050	18.920	804,140
2023-09-18	19.050	19.800	18.870	19.440	19.307	844,431
2023-09-15	19.420	19.460	19.000	19.100	18.969	605,096
2023-09-14	19.400	19.690	19.140	19.260	19.128	961,385
2023-09-13	19.690	19.830	19.300	19.460	19.327	1,094,420
2023-09-12	19.720	20.070	19.440	19.850	19.714	1,261,540
2023-09-11	19.820	19.850	19.530	19.720	19.585	1,104,830
2023-09-08	19.890	19.890	19.560	19.710	19.575	590,930
2023-09-07	19.890	19.980	19.560	19.670	19.536	832,040
2023-09-06	19.800	19.990	19.500	19.950	19.814	845,110
2023-09-05	19.700	19.850	19.570	19.730	19.595	689,500
2023-09-04	19.630	19.720	19.420	19.690	19.555	887,680
2023-09-01	19.820	19.820	19.280	19.580	19.446	802,621
2023-08-31	19.900	19.900	19.260	19.460	19.327	962,140
2023-08-30	19.220	19.700	19.220	19.570	19.436	1,132,720
2023-08-29	18.220	19.280	18.220	19.170	19.039	1,443,870
2023-08-28	19.350	19.650	18.240	18.260	18.135	1,326,853
2023-08-25	18.410	18.870	18.120	18.250	18.125	1,079,417
2023-08-24	18.640	18.880	18.270	18.710	18.582	952,306
2023-08-23	19.600	19.680	18.600	18.600	18.473	1,084,536
2023-08-22	19.180	19.560	18.660	19.130	18.999	1,021,589
2023-08-21	19.430	19.710	19.210	19.260	19.128	980,648
2023-08-18	19.510	19.940	19.400	19.450	19.317	878,560
2023-08-17	19.160	19.550	19.000	19.510	19.377	674,920
2023-08-16	19.300	19.510	19.110	19.110	18.979	704,300
2023-08-15	19.470	19.560	19.200	19.300	19.168	467,140
2023-08-14	19.550	19.560	19.150	19.480	19.347	638,025
2023-08-11	20.100	20.100	19.620	19.620	19.486	564,570
2023-08-10	19.530	19.970	19.510	19.910	19.774	544,920
2023-08-09	19.860	19.910	19.500	19.730	19.595	590,280
2023-08-08	20.070	20.070	19.780	19.850	19.714	774,840
2023-08-07	20.220	20.230	19.870	19.970	19.833	786,221
2023-08-04	20.350	20.590	20.140	20.210	20.072	616,250
2023-08-03	20.420	20.580	20.310	20.380	20.241	535,500
2023-08-02	20.380	20.480	20.250	20.480	20.340	647,220
2023-08-01	20.520	20.670	20.330	20.380	20.241	790,851
2023-07-31	20.730	21.000	20.430	20.560	20.419	786,370

← NewerPage 13 of 21 · 1,217 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.