Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	44.510	45.120	43.920	44.780	33.094	827,342
2022-01-28	44.000	44.290	43.000	43.690	32.289	929,657
2022-01-27	44.410	44.930	42.640	42.830	31.653	1,220,098
2022-01-26	45.120	45.500	44.260	44.530	32.910	1,562,044
2022-01-25	47.210	47.390	44.160	44.430	32.836	2,299,790
2022-01-24	47.350	48.400	47.010	47.300	34.957	1,258,680
2022-01-21	48.880	48.900	46.890	47.360	35.001	1,827,858
2022-01-20	53.830	53.830	48.880	49.010	36.220	3,506,584
2022-01-19	55.070	55.070	53.580	53.930	39.857	1,549,050
2022-01-18	57.490	57.750	55.300	55.760	41.209	1,928,402
2022-01-17	55.250	58.670	55.230	57.330	42.369	3,126,979
2022-01-14	55.250	55.360	54.150	54.800	40.499	741,023
2022-01-13	55.290	55.290	54.560	54.750	40.463	704,682
2022-01-12	54.900	55.550	54.900	55.280	40.854	1,124,437
2022-01-11	54.740	55.340	54.200	54.600	40.352	914,602
2022-01-10	53.470	54.800	51.770	54.540	40.307	1,451,937
2022-01-07	53.340	54.640	53.080	53.570	39.590	1,172,284
2022-01-06	53.370	53.720	52.610	53.180	39.302	904,518
2022-01-05	54.150	54.450	52.310	53.400	39.465	1,255,399
2022-01-04	53.800	55.190	53.600	54.120	39.997	1,011,743
2021-12-31	54.990	54.990	53.620	53.800	39.760	1,060,906
2021-12-30	52.990	55.000	52.990	54.080	39.967	1,465,213
2021-12-29	52.830	53.330	52.110	53.100	39.243	1,202,783
2021-12-28	52.080	53.180	51.910	52.890	39.088	1,136,763
2021-12-27	54.400	54.400	51.770	52.000	38.430	1,436,254
2021-12-24	56.180	56.410	54.100	54.160	40.026	1,837,616
2021-12-23	55.370	56.780	55.050	56.200	41.534	1,456,551
2021-12-22	55.850	56.560	55.320	55.340	40.899	1,275,536
2021-12-21	56.070	56.090	55.280	55.800	41.239	937,682
2021-12-20	55.530	56.700	55.350	56.070	41.438	1,037,977
2021-12-17	57.230	57.400	55.620	55.700	41.165	1,338,177
2021-12-16	57.690	58.270	56.880	57.230	42.295	1,444,995
2021-12-15	57.990	58.600	57.300	57.690	42.635	1,266,352
2021-12-14	57.250	58.310	57.140	57.950	42.827	1,064,956
2021-12-13	57.010	57.760	56.530	57.240	42.303	1,276,821
2021-12-10	57.250	57.600	56.660	56.960	42.096	1,232,596
2021-12-09	55.890	57.780	55.500	57.270	42.325	1,965,127
2021-12-08	54.580	56.180	54.210	55.980	41.372	2,093,532
2021-12-07	56.340	59.000	54.300	54.600	40.352	3,319,579
2021-12-06	57.730	57.850	55.520	56.030	41.408	1,814,799
2021-12-03	59.510	59.750	56.000	57.160	42.244	2,487,588
2021-12-02	63.200	63.200	59.320	59.590	44.039	1,899,242
2021-12-01	62.640	63.490	62.060	63.410	46.863	904,930
2021-11-30	63.520	64.600	62.010	62.780	46.397	1,691,292
2021-11-29	65.840	67.500	63.000	63.480	46.914	2,305,987
2021-11-26	66.940	67.730	65.000	67.730	50.055	1,288,842
2021-11-25	67.620	68.490	66.500	66.940	49.471	1,115,935
2021-11-24	67.910	70.180	67.010	67.560	49.930	1,362,472
2021-11-23	69.980	70.200	67.600	67.900	50.181	1,355,967
2021-11-22	68.700	70.870	66.500	70.400	52.029	2,065,005
2021-11-19	69.380	69.900	67.760	68.670	50.750	1,508,722
2021-11-18	67.310	71.330	66.500	70.410	52.036	2,238,935
2021-11-17	66.600	69.590	66.000	68.000	50.255	1,677,196
2021-11-16	67.090	68.380	65.300	67.150	49.627	1,811,592
2021-11-15	66.510	67.990	64.970	67.020	49.531	1,529,622
2021-11-12	65.790	68.520	64.000	66.480	49.131	2,681,897
2021-11-11	58.800	66.700	58.000	66.450	49.109	4,212,972
2021-11-10	58.830	59.430	57.420	58.960	43.574	1,101,245
2021-11-09	59.670	60.300	57.660	58.980	43.589	1,943,882
2021-11-08	62.910	63.920	59.050	59.560	44.017	1,848,297

← NewerPage 20 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.