Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.800	30.150	28.600	29.750	21.987	1,268,508
2022-05-06	28.250	29.450	28.220	28.830	21.307	864,067
2022-05-05	28.170	29.300	27.550	28.850	21.321	1,109,136
2022-04-29	26.680	28.330	26.290	28.070	20.745	2,015,427
2022-04-28	28.000	28.400	26.030	26.300	19.437	1,965,328
2022-04-27	27.510	29.180	27.330	29.180	21.565	1,226,898
2022-04-26	28.790	29.270	27.010	28.190	20.834	1,287,782
2022-04-25	31.800	32.080	28.550	28.550	21.100	1,170,657
2022-04-22	32.030	32.780	31.200	32.480	24.004	808,736
2022-04-21	33.580	34.150	32.030	32.030	23.672	956,874
2022-04-20	33.470	34.590	33.400	33.760	24.950	1,097,570
2022-04-19	33.280	33.950	33.000	33.490	24.751	654,353
2022-04-18	32.880	33.680	32.310	33.450	24.721	754,920
2022-04-15	34.300	34.300	32.500	33.080	24.448	1,487,278
2022-04-14	33.990	34.680	33.900	34.300	25.349	901,985
2022-04-13	35.790	35.790	34.000	34.060	25.172	1,403,439
2022-04-12	36.040	36.450	35.230	36.020	26.620	1,092,646
2022-04-11	38.350	38.370	35.890	36.040	26.635	1,436,123
2022-04-08	37.150	38.130	36.190	38.130	28.180	1,769,458
2022-04-07	40.000	40.000	37.010	37.100	27.418	2,482,906
2022-04-06	40.370	40.680	39.250	39.660	29.310	2,240,721
2022-04-01	42.000	42.170	40.650	40.720	30.094	2,689,227
2022-03-31	40.610	43.610	40.420	42.680	31.542	4,067,756
2022-03-30	40.310	41.770	39.130	41.260	30.493	3,477,124
2022-03-29	41.500	41.710	39.600	40.280	29.769	3,925,380
2022-03-28	44.030	44.100	41.000	42.600	31.483	6,035,768
2022-03-25	39.080	46.000	38.880	45.500	33.626	8,110,868
2022-03-24	38.980	39.340	38.320	39.340	29.074	828,564
2022-03-23	39.430	40.110	38.650	39.340	29.074	1,316,715
2022-03-22	38.610	39.480	38.120	39.180	28.956	938,329
2022-03-21	38.260	39.300	38.090	38.920	28.764	1,134,420
2022-03-18	38.070	38.300	37.620	38.220	28.246	694,991
2022-03-17	37.070	38.670	36.900	38.030	28.106	1,161,755
2022-03-16	36.580	36.800	35.090	36.700	27.123	1,097,558
2022-03-15	38.050	38.180	35.670	35.810	26.465	1,092,576
2022-03-14	39.770	39.770	38.240	38.250	28.268	783,510
2022-03-11	38.820	39.810	38.140	39.780	29.399	926,514
2022-03-10	39.900	40.760	39.310	39.400	29.118	953,845
2022-03-09	39.970	40.100	37.500	38.910	28.756	1,228,361
2022-03-08	41.510	41.970	39.020	39.510	29.200	1,294,536
2022-03-07	42.370	42.490	40.900	41.440	30.626	1,223,573
2022-03-04	43.470	43.710	42.500	42.680	31.542	956,012
2022-03-03	44.620	45.180	43.180	43.380	32.060	1,424,536
2022-03-02	44.870	44.870	43.880	44.500	32.887	1,276,372
2022-03-01	45.130	45.580	44.330	44.770	33.087	1,416,027
2022-02-28	45.370	45.970	44.460	44.970	33.235	986,889
2022-02-25	45.010	46.240	45.010	45.610	33.708	1,056,997
2022-02-24	46.700	46.950	44.340	44.810	33.116	1,730,478
2022-02-23	44.440	46.780	44.440	46.700	34.513	1,871,734
2022-02-22	44.940	44.970	43.990	44.540	32.917	1,243,069
2022-02-21	45.550	46.400	44.610	45.250	33.442	1,597,815
2022-02-18	44.800	46.020	43.700	45.550	33.663	1,768,674
2022-02-17	44.060	45.320	43.840	44.620	32.976	1,301,441
2022-02-16	43.300	44.250	43.060	44.070	32.570	912,388
2022-02-15	42.810	43.410	42.610	43.150	31.890	681,302
2022-02-14	42.650	43.200	42.050	42.750	31.594	615,425
2022-02-11	44.120	44.410	43.090	43.090	31.845	1,056,280
2022-02-10	45.200	45.200	43.760	44.170	32.643	1,085,855
2022-02-09	45.010	45.350	44.570	45.200	33.405	649,702
2022-02-08	44.800	45.120	44.130	45.000	33.257	751,847

← NewerPage 19 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.