Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.410	19.780	19.410	19.580	18.973	607,190
2023-04-27	19.170	19.660	19.170	19.490	18.886	553,644
2023-04-26	18.980	19.540	18.980	19.410	18.808	623,434
2023-04-25	19.540	19.820	18.800	19.030	18.440	948,816
2023-04-24	19.730	19.930	19.350	19.700	19.089	964,876
2023-04-21	20.390	20.660	19.730	19.740	19.128	1,064,980
2023-04-20	20.800	20.940	20.170	20.340	19.710	1,308,665
2023-04-19	21.620	21.620	21.000	21.110	20.456	783,230
2023-04-18	22.130	22.130	21.410	21.490	20.824	829,385
2023-04-17	21.870	22.430	21.860	21.970	21.289	679,055
2023-04-14	21.880	22.150	21.720	21.850	21.173	716,040
2023-04-13	22.410	22.550	21.820	21.850	21.173	855,222
2023-04-12	21.970	22.490	21.890	22.410	21.716	1,212,265
2023-04-11	22.300	22.430	21.750	21.840	21.163	865,342
2023-04-10	22.550	22.950	22.180	22.270	21.580	1,130,900
2023-04-07	22.100	22.940	22.000	22.610	21.909	1,335,883
2023-04-06	22.430	22.660	22.030	22.040	21.357	1,347,750
2023-04-04	23.220	23.220	22.480	22.560	21.861	1,155,527
2023-04-03	22.500	23.200	22.500	23.090	22.374	1,088,321
2023-03-31	22.560	22.740	22.320	22.440	21.745	765,951
2023-03-30	22.450	22.960	22.450	22.550	21.851	753,490
2023-03-29	22.720	22.980	22.580	22.780	22.074	750,658
2023-03-28	23.180	23.320	22.700	22.720	22.016	881,760
2023-03-27	23.310	23.370	22.910	23.190	22.471	642,790
2023-03-24	23.020	23.340	22.920	23.310	22.588	975,178
2023-03-23	23.130	23.200	22.890	23.020	22.307	745,280
2023-03-22	23.000	23.350	22.800	23.180	22.462	1,374,760
2023-03-21	22.200	22.950	22.000	22.810	22.103	1,220,150
2023-03-20	22.070	22.350	21.630	22.220	21.531	1,102,710
2023-03-17	22.080	22.210	21.850	22.120	21.434	861,170
2023-03-16	22.300	22.350	21.830	21.860	21.183	822,450
2023-03-15	22.300	22.740	22.160	22.390	21.696	767,710
2023-03-14	22.630	22.630	21.850	22.100	21.415	808,100
2023-03-13	22.800	22.950	22.250	22.540	21.841	930,230
2023-03-10	22.980	23.130	22.550	22.660	21.958	695,370
2023-03-09	22.830	23.150	22.700	23.100	22.384	846,190
2023-03-08	22.470	22.760	22.350	22.760	22.055	785,980
2023-03-07	23.020	23.120	22.400	22.510	21.812	1,743,355
2023-03-06	23.750	23.870	22.970	23.150	22.433	1,528,131
2023-03-03	23.670	23.880	23.330	23.630	22.898	1,002,082
2023-03-02	23.890	23.930	23.320	23.360	22.636	1,313,100
2023-03-01	23.540	23.830	23.300	23.820	23.082	1,111,250
2023-02-28	23.390	23.590	23.130	23.540	22.810	969,491
2023-02-27	23.580	23.760	23.270	23.320	22.597	1,170,590
2023-02-24	23.880	24.090	23.600	23.680	22.946	855,700
2023-02-23	24.100	24.370	23.750	23.860	23.121	1,705,734
2023-02-22	24.620	25.500	24.120	24.350	23.595	2,758,841
2023-02-21	24.000	24.260	23.640	23.850	23.111	1,316,830
2023-02-20	23.680	24.140	23.500	24.040	23.295	1,344,025
2023-02-17	24.420	24.680	23.700	23.720	22.985	2,322,924
2023-02-16	25.720	25.880	24.290	24.520	23.760	3,477,270
2023-02-15	25.630	26.120	25.450	25.810	25.010	2,515,072
2023-02-14	26.000	26.440	25.610	25.730	24.933	3,450,017
2023-02-13	24.800	26.380	24.730	26.180	25.369	5,199,828
2023-02-10	24.310	25.500	24.220	24.830	24.061	3,556,086
2023-02-09	24.110	24.400	23.800	24.340	23.586	1,413,295
2023-02-08	24.030	24.570	23.860	24.190	23.440	2,144,373
2023-02-07	24.120	24.180	23.710	24.050	23.305	1,672,957
2023-02-06	23.630	23.960	23.300	23.910	23.169	1,424,087
2023-02-03	23.850	23.980	23.250	23.630	22.898	1,395,585

← NewerPage 15 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.