Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.800	20.930	20.400	20.780	20.638	894,630
2023-07-27	20.940	21.140	20.820	20.880	20.737	880,790
2023-07-26	21.090	21.160	20.790	20.850	20.707	769,041
2023-07-25	20.950	21.140	20.670	21.090	20.946	665,810
2023-07-24	20.780	20.950	20.560	20.710	20.568	848,360
2023-07-21	20.980	21.050	20.600	20.680	20.539	887,730
2023-07-20	21.310	21.510	20.910	20.920	20.777	866,910
2023-07-19	21.300	21.540	21.190	21.280	21.134	542,080
2023-07-18	21.390	21.410	21.070	21.350	21.204	612,879
2023-07-17	20.890	21.380	20.860	21.300	21.154	1,517,445
2023-07-14	21.310	21.310	20.850	21.090	20.946	1,087,889
2023-07-13	20.880	21.240	20.880	21.190	21.045	1,534,112
2023-07-12	21.060	21.100	20.710	20.780	20.638	707,866
2023-07-11	20.760	21.050	20.580	20.990	20.846	923,581
2023-07-10	20.580	20.880	20.560	20.660	20.519	845,330
2023-07-07	20.780	20.780	20.500	20.540	20.400	691,990
2023-07-06	20.760	21.000	20.550	20.810	20.668	706,520
2023-07-05	20.940	20.970	20.700	20.760	20.618	731,570
2023-07-04	20.780	20.990	20.540	20.900	20.757	1,000,550
2023-07-03	20.780	21.020	20.560	20.630	20.489	954,528
2023-06-30	20.560	20.770	20.360	20.640	20.499	1,110,349
2023-06-29	19.850	20.630	19.750	20.470	20.330	1,796,579
2023-06-28	20.320	20.320	19.350	19.870	19.734	1,274,437
2023-06-27	19.440	20.290	19.420	20.020	19.883	1,470,240
2023-06-26	19.960	20.080	19.330	19.440	19.307	1,161,308
2023-06-21	20.460	20.690	19.970	19.970	19.833	1,223,540
2023-06-20	20.190	20.550	19.980	20.470	20.330	1,349,416
2023-06-19	20.010	20.340	19.860	20.080	19.943	1,125,610
2023-06-16	19.940	20.040	19.730	19.900	19.764	691,164
2023-06-15	19.480	19.860	19.410	19.790	19.655	561,491
2023-06-14	19.980	19.980	19.400	19.510	19.377	819,110
2023-06-13	19.900	20.020	19.720	19.880	19.744	560,350
2023-06-12	19.570	19.940	19.300	19.850	19.714	977,666
2023-06-09	19.420	19.650	19.300	19.590	19.456	739,431
2023-06-08	19.790	19.980	19.450	19.470	19.337	647,709
2023-06-07	19.630	19.960	19.540	19.790	19.655	887,719
2023-06-06	20.490	20.490	19.700	19.730	19.595	942,123
2023-06-05	20.500	20.530	20.240	20.480	20.340	920,814
2023-06-02	20.190	20.460	20.100	20.420	20.280	973,350
2023-06-01	20.150	20.280	19.910	20.020	19.883	905,690
2023-05-31	20.280	20.340	19.850	19.910	19.774	788,801
2023-05-30	20.180	20.450	20.010	20.280	20.141	1,078,430
2023-05-29	20.920	20.920	20.360	20.560	19.923	1,109,249
2023-05-26	20.980	20.980	20.420	20.750	20.107	949,468
2023-05-25	21.250	21.250	20.630	20.910	20.262	882,310
2023-05-24	20.610	21.140	20.610	20.870	20.223	954,871
2023-05-23	20.730	21.070	20.580	20.780	20.136	976,036
2023-05-22	20.520	20.800	20.410	20.730	20.088	966,692
2023-05-19	20.190	20.590	19.880	20.520	19.884	1,385,261
2023-05-18	20.180	20.320	19.920	20.100	19.477	722,341
2023-05-17	19.730	20.280	19.630	20.170	19.545	921,541
2023-05-16	19.700	19.960	19.680	19.770	19.157	528,361
2023-05-15	19.290	19.780	19.150	19.730	19.119	788,309
2023-05-12	19.220	19.700	19.150	19.190	18.595	469,840
2023-05-11	19.250	19.570	19.120	19.550	18.944	612,112
2023-05-10	19.050	19.280	18.810	19.200	18.605	453,388
2023-05-09	19.790	19.790	18.870	18.910	18.324	1,169,669
2023-05-08	19.380	19.730	19.350	19.670	19.060	980,756
2023-05-05	19.820	19.820	19.120	19.480	18.876	605,756
2023-05-04	19.510	19.800	19.450	19.630	19.022	563,400

← NewerPage 14 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.