Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.080	25.300	23.300	23.750	23.014	2,127,364
2022-08-01	25.570	26.000	25.160	25.500	24.710	848,023
2022-07-29	26.080	26.340	25.510	25.540	24.748	888,350
2022-07-28	25.690	26.260	25.460	26.250	25.436	1,052,903
2022-07-27	25.310	25.750	25.190	25.670	24.874	746,374
2022-07-26	25.400	25.610	24.840	25.270	24.487	715,658
2022-07-25	26.090	26.200	25.400	25.430	24.642	1,035,395
2022-07-22	26.300	26.580	25.600	26.050	25.243	1,387,300
2022-07-21	26.250	26.850	26.020	26.330	25.514	1,520,900
2022-07-20	26.090	26.400	25.420	26.240	25.427	1,770,971
2022-07-19	25.150	26.000	24.900	25.710	24.913	1,723,862
2022-07-18	25.250	25.820	24.890	25.090	24.312	1,319,764
2022-07-15	25.280	26.050	25.080	25.170	24.390	2,285,409
2022-07-14	23.700	25.300	23.260	25.270	24.487	3,283,707
2022-07-13	22.810	23.590	22.810	23.430	22.704	981,101
2022-07-12	23.580	23.820	22.810	22.810	22.103	904,872
2022-07-11	24.840	24.840	23.590	23.740	23.004	1,105,400
2022-07-08	24.240	24.770	24.010	24.280	23.528	898,397
2022-07-07	24.240	24.370	23.920	23.980	23.237	779,767
2022-07-06	24.110	24.450	23.780	24.080	23.334	894,742
2022-07-05	24.920	25.010	23.700	24.110	23.363	1,202,493
2022-07-04	24.560	24.940	24.110	24.800	24.031	1,130,675
2022-07-01	25.040	25.590	24.440	24.550	23.789	1,522,398
2022-06-30	24.600	25.580	24.450	24.870	24.099	1,400,529
2022-06-29	25.520	25.790	24.530	24.550	23.789	1,268,015
2022-06-28	24.700	25.650	24.520	25.550	24.758	1,490,916
2022-06-27	24.970	25.220	24.550	24.850	24.080	1,102,331
2022-06-24	24.400	24.940	24.170	24.870	24.099	1,462,500
2022-06-23	23.690	24.190	23.430	24.160	23.411	1,469,396
2022-06-22	24.300	24.410	23.430	23.540	22.810	939,713
2022-06-21	24.460	24.610	23.850	24.200	23.450	1,164,998
2022-06-20	23.780	24.650	23.780	24.430	23.673	1,578,549
2022-06-17	23.130	24.050	23.130	23.660	22.927	1,401,052
2022-06-16	23.900	24.180	23.310	23.490	22.762	1,516,235
2022-06-15	30.500	30.990	30.300	30.520	22.556	1,096,589
2022-06-14	30.840	30.840	29.410	30.510	22.548	1,010,994
2022-06-13	30.240	31.070	29.900	31.050	22.947	898,308
2022-06-10	29.750	30.400	29.750	30.280	22.378	711,123
2022-06-09	31.250	31.250	29.640	29.750	21.987	1,305,535
2022-06-08	30.930	32.300	30.030	30.880	22.822	1,805,944
2022-06-07	31.500	31.910	30.530	30.930	22.859	1,263,605
2022-06-06	30.590	31.950	30.590	31.490	23.272	1,726,624
2022-06-02	29.750	30.920	29.300	30.800	22.762	1,984,024
2022-06-01	29.470	29.890	29.080	29.700	21.950	1,005,583
2022-05-31	28.900	29.440	28.060	29.320	21.669	1,169,222
2022-05-30	28.720	28.880	27.870	28.820	21.299	862,880
2022-05-27	28.400	28.980	28.070	28.300	20.915	858,583
2022-05-26	28.730	28.730	27.500	28.370	20.967	962,368
2022-05-25	28.110	28.790	28.110	28.600	21.137	1,057,036
2022-05-24	30.380	31.190	28.000	28.370	20.967	1,631,146
2022-05-23	31.150	31.150	30.110	30.330	22.415	792,207
2022-05-20	30.250	30.750	30.020	30.610	22.622	912,075
2022-05-19	29.400	30.350	29.220	30.240	22.349	812,227
2022-05-18	29.440	30.270	29.440	29.790	22.016	817,704
2022-05-17	30.000	30.000	29.100	29.590	21.868	656,140
2022-05-16	30.460	30.630	29.430	29.720	21.964	812,534
2022-05-13	30.830	30.860	29.700	30.090	22.238	805,706
2022-05-12	29.810	30.750	29.810	30.430	22.489	1,201,174
2022-05-11	30.300	31.290	29.950	30.060	22.216	1,843,139
2022-05-10	29.220	31.030	28.810	30.510	22.548	1,978,280

← NewerPage 18 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.