Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.650	21.260	20.600	21.040	20.388	1,319,055
2022-11-01	20.810	21.080	20.150	20.650	20.010	1,269,571
2022-10-31	19.300	20.560	19.220	20.290	19.661	1,396,577
2022-10-28	20.460	20.460	19.240	19.290	18.692	1,143,324
2022-10-27	20.450	20.920	20.400	20.460	19.826	1,192,720
2022-10-26	20.000	20.780	19.960	20.560	19.923	1,163,960
2022-10-25	20.200	20.460	19.660	19.940	19.322	933,311
2022-10-24	20.480	20.880	20.000	20.050	19.429	1,310,938
2022-10-21	20.230	20.690	19.980	20.520	19.884	1,234,919
2022-10-20	19.930	20.500	19.750	20.190	19.564	1,163,842
2022-10-19	20.140	20.470	20.010	20.150	19.526	977,234
2022-10-18	20.250	20.880	19.910	20.360	19.729	1,149,637
2022-10-17	19.460	20.230	19.270	20.230	19.603	1,286,017
2022-10-14	19.050	19.420	19.050	19.370	18.770	944,453
2022-10-13	18.990	19.210	18.780	18.920	18.334	1,075,122
2022-10-12	18.370	19.030	18.090	19.010	18.421	1,032,996
2022-10-11	18.460	18.580	18.110	18.360	17.791	815,410
2022-10-10	18.700	18.940	18.330	18.400	17.830	899,095
2022-09-30	19.370	19.430	18.620	18.650	18.072	1,131,193
2022-09-29	19.990	20.190	19.130	19.340	18.741	1,576,637
2022-09-28	20.950	20.960	19.800	19.800	19.186	1,939,818
2022-09-27	21.030	21.200	20.390	21.060	20.407	2,902,752
2022-09-26	22.190	22.510	21.760	21.860	21.183	2,348,687
2022-09-23	23.880	24.130	21.780	22.370	21.677	3,540,879
2022-09-22	23.640	23.880	23.460	23.500	22.772	710,888
2022-09-21	23.740	24.100	23.410	23.730	22.995	919,167
2022-09-20	23.350	23.960	23.100	23.750	23.014	1,508,850
2022-09-19	24.340	24.780	22.630	22.880	22.171	1,891,400
2022-09-16	25.900	26.000	24.240	24.240	23.489	2,162,061
2022-09-15	26.450	26.520	25.800	26.140	25.330	2,229,424
2022-09-14	25.500	26.300	25.420	26.300	25.485	1,918,699
2022-09-13	25.150	26.000	25.120	25.970	25.165	2,282,358
2022-09-09	24.670	25.960	24.240	25.960	25.155	1,647,490
2022-09-08	24.800	24.860	24.500	24.670	23.905	674,527
2022-09-07	24.680	24.930	24.500	24.860	24.090	1,308,200
2022-09-06	24.350	24.950	24.220	24.840	24.070	920,744
2022-09-05	24.560	24.710	24.160	24.360	23.605	624,801
2022-09-02	24.000	24.570	23.860	24.540	23.779	761,380
2022-09-01	24.380	24.600	23.920	24.000	23.256	873,781
2022-08-31	25.600	25.740	24.200	24.410	23.654	1,498,640
2022-08-30	25.190	26.070	25.100	25.600	24.807	1,346,377
2022-08-29	25.030	25.540	24.620	25.230	24.448	845,125
2022-08-26	25.590	26.190	25.250	25.470	24.681	990,390
2022-08-25	26.780	26.900	25.330	25.590	24.797	1,641,864
2022-08-24	27.600	27.650	26.500	26.720	25.892	1,784,181
2022-08-23	26.880	27.760	26.550	27.330	26.483	1,651,185
2022-08-22	27.160	27.540	26.600	26.860	26.028	2,195,451
2022-08-19	28.720	28.730	27.700	27.840	26.977	2,131,210
2022-08-18	28.380	28.880	27.860	28.680	27.791	1,797,553
2022-08-17	28.470	28.580	28.060	28.260	27.384	1,686,272
2022-08-16	27.340	28.750	27.340	28.490	27.607	2,814,512
2022-08-15	27.090	27.380	26.700	27.300	26.454	1,407,120
2022-08-12	27.920	28.760	27.100	27.140	26.299	2,344,962
2022-08-11	27.350	28.130	26.960	27.690	26.832	3,160,351
2022-08-10	26.420	27.550	25.900	27.350	26.502	2,851,355
2022-08-09	25.230	26.180	25.080	26.080	25.272	1,767,906
2022-08-08	25.100	25.300	24.700	25.150	24.371	634,410
2022-08-05	24.430	25.080	24.430	25.080	24.303	965,390
2022-08-04	24.500	24.680	24.110	24.430	23.673	789,053
2022-08-03	23.800	24.990	23.790	24.080	23.334	1,532,203

← NewerPage 17 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.