Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	32.400	32.400	29.000	29.260	29.260	5,113,933
2026-07-16	32.940	34.200	32.160	32.470	32.470	3,783,095
2026-07-15	33.750	35.470	32.990	33.270	33.270	5,276,692
2026-07-14	34.310	35.140	32.330	33.750	33.750	5,705,440
2026-07-13	37.150	38.920	34.500	34.720	34.720	5,825,627
2026-07-10	37.650	38.690	36.890	37.460	37.460	5,223,693
2026-07-09	35.490	37.700	35.160	37.670	37.670	6,929,153
2026-07-08	38.030	38.310	35.580	35.610	35.610	7,538,254
2026-07-07	37.320	39.270	35.500	38.320	38.320	8,867,686
2026-07-06	40.270	40.680	37.370	37.570	37.570	5,753,348
2026-07-03	37.900	40.270	37.600	38.970	38.970	5,372,107
2026-07-02	39.000	40.160	37.930	38.080	38.080	6,524,479
2026-07-01	38.690	39.250	38.010	38.710	38.710	4,537,400
2026-06-30	37.000	38.790	36.200	38.600	38.600	4,389,747
2026-06-29	37.590	37.780	35.800	36.840	36.840	5,274,273
2026-06-26	39.290	39.640	37.100	37.340	37.340	5,198,064
2026-06-25	41.290	41.880	39.400	39.680	39.680	4,078,838
2026-06-24	42.030	43.600	40.330	41.410	41.410	4,559,529
2026-06-23	41.360	43.310	40.530	42.400	42.400	7,628,746
2026-06-22	44.580	44.990	40.800	41.820	41.820	7,247,725
2026-06-18	44.200	45.900	43.260	44.410	44.410	4,894,821
2026-06-17	43.990	44.880	43.000	43.890	43.890	3,421,821
2026-06-16	43.810	44.690	43.380	44.100	44.100	3,716,682
2026-06-15	42.150	44.020	42.150	43.730	43.730	4,712,300
2026-06-12	44.180	44.180	42.060	42.140	42.140	4,491,322
2026-06-11	44.760	45.630	42.760	43.180	43.180	4,169,087
2026-06-10	45.990	46.000	43.000	44.760	44.760	5,014,341
2026-06-09	46.500	47.570	45.510	46.580	46.580	4,797,673
2026-06-08	45.340	47.350	44.440	45.170	45.170	5,033,837
2026-06-05	49.250	49.250	46.280	47.990	47.990	4,458,878
2026-06-04	48.410	49.550	47.800	48.390	48.390	3,663,035
2026-06-03	48.500	50.700	47.770	48.950	48.950	5,339,367
2026-06-02	47.130	49.860	46.400	48.910	48.910	5,446,050
2026-06-01	49.510	50.260	47.900	48.340	48.340	5,843,009
2026-05-29	53.390	53.880	49.000	49.520	49.520	10,296,290
2026-05-28	55.830	56.790	53.250	53.320	53.320	8,095,865
2026-05-27	59.000	59.360	55.300	56.800	56.800	7,981,713
2026-05-26	55.500	60.250	53.710	59.180	59.180	11,820,390
2026-05-25	58.800	58.800	55.580	56.230	56.230	8,386,629
2026-05-22	59.200	61.290	56.470	57.320	57.320	9,892,454
2026-05-21	59.160	64.000	58.000	58.470	58.470	11,442,133
2026-05-20	57.020	58.500	55.650	58.310	58.310	8,681,396
2026-05-19	57.370	59.480	56.110	58.200	58.200	10,455,680
2026-05-18	57.000	57.380	54.800	55.300	55.300	9,720,686
2026-05-15	61.720	62.010	56.890	57.710	57.710	12,465,270
2026-05-14	60.990	65.100	59.600	62.470	62.470	14,695,079
2026-05-13	54.800	63.420	53.890	60.990	60.990	15,373,331
2026-05-12	54.170	54.690	52.360	54.370	54.370	8,438,803
2026-05-11	52.940	55.980	51.960	54.710	54.710	12,244,920
2026-05-08	50.670	54.540	50.200	52.730	52.730	9,043,782
2026-05-07	48.730	51.410	48.060	51.000	51.000	8,329,927
2026-05-06	48.090	49.500	46.500	48.690	48.690	7,529,695
2026-04-30	47.380	49.450	46.470	47.890	47.890	7,541,840
2026-04-29	48.510	48.670	46.700	47.360	47.360	6,190,441
2026-04-28	47.200	48.480	46.550	48.000	48.000	7,532,197
2026-04-27	45.880	48.710	42.000	48.050	48.050	14,731,124
2026-04-24	45.220	47.600	44.770	47.070	47.070	8,132,232
2026-04-23	44.960	47.970	44.850	45.560	45.560	8,400,507
2026-04-22	44.890	45.630	44.250	44.920	44.920	5,284,207
2026-04-21	43.890	45.550	43.130	45.180	45.180	5,891,521

← NewerPage 2 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.