Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.710	23.950	23.500	23.950	23.208	1,549,972
2023-02-01	23.270	23.760	23.160	23.760	23.024	1,979,667
2023-01-31	23.310	23.310	22.960	23.270	22.549	1,191,690
2023-01-30	23.140	23.380	23.050	23.380	22.655	1,811,612
2023-01-20	23.010	23.120	22.620	22.860	22.152	1,332,461
2023-01-19	22.930	23.230	22.770	23.010	22.297	1,477,407
2023-01-18	23.270	23.470	22.820	22.930	22.219	1,842,700
2023-01-17	24.110	24.550	23.060	23.230	22.510	4,289,577
2023-01-16	21.500	24.680	21.340	24.180	23.431	6,004,846
2023-01-13	21.650	21.760	21.200	21.350	20.688	915,830
2023-01-12	21.600	21.880	21.530	21.650	20.979	479,960
2023-01-11	22.240	22.240	21.600	21.620	20.950	624,720
2023-01-10	22.360	22.360	21.800	22.010	21.328	923,140
2023-01-09	22.430	22.650	22.220	22.250	21.560	857,210
2023-01-06	22.440	22.750	22.010	22.200	21.512	1,469,171
2023-01-05	22.960	22.960	22.360	22.440	21.745	1,860,731
2023-01-04	23.100	23.100	22.650	22.720	22.016	850,080
2023-01-03	22.740	23.200	22.330	22.910	22.200	2,127,500
2022-12-30	22.590	22.590	22.200	22.500	21.803	1,182,391
2022-12-29	21.710	22.690	21.360	22.500	21.803	2,178,574
2022-12-28	21.990	22.260	21.590	21.750	21.076	1,065,300
2022-12-27	21.590	22.590	21.060	22.300	21.609	2,107,390
2022-12-26	21.250	21.830	21.000	21.590	20.921	1,296,980
2022-12-23	21.010	21.210	20.720	20.980	20.330	1,186,174
2022-12-22	21.390	22.110	21.020	21.160	20.504	1,810,215
2022-12-21	22.600	22.750	21.100	21.220	20.562	2,788,747
2022-12-20	23.330	23.410	22.510	22.640	21.938	1,236,030
2022-12-19	23.120	24.410	22.630	23.290	22.568	2,761,436
2022-12-16	23.520	23.670	22.780	23.130	22.413	1,611,770
2022-12-15	23.940	24.100	23.520	23.710	22.975	1,121,600
2022-12-14	23.860	24.280	23.570	23.950	23.208	2,008,725
2022-12-13	23.270	24.960	23.220	24.100	23.353	3,274,229
2022-12-12	23.880	23.880	23.120	23.320	22.597	1,905,739
2022-12-09	23.620	24.240	22.870	24.060	23.314	3,312,596
2022-12-08	24.020	25.270	23.340	23.740	23.004	4,633,585
2022-12-07	24.000	24.170	23.640	24.000	23.256	2,857,034
2022-12-06	22.650	24.530	22.200	24.410	23.654	5,510,574
2022-12-05	22.240	22.680	21.920	22.650	21.948	3,345,440
2022-12-02	21.330	23.000	21.000	22.240	21.551	5,038,283
2022-12-01	21.140	21.620	21.010	21.120	20.465	1,761,273
2022-11-30	20.870	21.500	20.650	21.260	20.601	2,670,618
2022-11-29	20.680	20.960	20.580	20.860	20.214	1,020,825
2022-11-28	20.600	20.960	20.320	20.750	20.107	1,382,634
2022-11-25	21.150	21.300	20.830	20.960	20.310	884,371
2022-11-24	21.110	21.500	21.020	21.200	20.543	1,040,840
2022-11-23	20.880	21.340	20.400	21.280	20.621	1,764,901
2022-11-22	21.380	21.600	20.750	20.890	20.243	1,367,440
2022-11-21	21.300	21.500	21.010	21.350	20.688	1,800,298
2022-11-18	21.600	22.080	21.220	21.360	20.698	2,087,038
2022-11-17	21.610	21.610	21.050	21.580	20.911	837,281
2022-11-16	21.730	22.020	21.360	21.510	20.843	1,339,422
2022-11-15	21.170	21.890	21.030	21.720	21.047	1,284,080
2022-11-14	21.500	21.580	20.920	21.190	20.533	751,640
2022-11-11	21.510	21.810	21.140	21.240	20.582	971,426
2022-11-10	21.380	21.680	20.970	21.160	20.504	983,426
2022-11-09	21.500	21.700	21.250	21.500	20.834	809,419
2022-11-08	21.580	21.800	21.320	21.500	20.834	928,851
2022-11-07	21.260	21.970	21.100	21.750	21.076	1,579,182
2022-11-04	21.140	21.420	20.820	21.260	20.601	1,135,991
2022-11-03	20.940	21.160	20.800	21.070	20.417	1,080,971

← NewerPage 16 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.