Shenzhen Sosen Electronics Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 62.910 | 63.920 | 59.050 | 59.560 | 44.017 | 1,848,297 |
| 2021-11-05 | 62.650 | 64.000 | 61.580 | 63.440 | 46.885 | 1,111,312 |
| 2021-11-04 | 60.450 | 64.860 | 59.910 | 62.700 | 46.338 | 1,535,242 |
| 2021-11-03 | 60.800 | 61.160 | 59.020 | 60.580 | 44.771 | 796,973 |
| 2021-11-02 | 58.840 | 61.340 | 58.610 | 60.170 | 44.468 | 858,463 |
| 2021-11-01 | 59.150 | 60.770 | 58.250 | 58.900 | 43.530 | 811,850 |
| 2021-10-29 | 60.000 | 61.580 | 59.680 | 59.730 | 44.143 | 637,212 |
| 2021-10-28 | 62.000 | 62.200 | 59.660 | 60.610 | 44.793 | 736,400 |
| 2021-10-27 | 63.000 | 63.000 | 60.800 | 62.200 | 45.968 | 1,057,030 |
| 2021-10-26 | 60.980 | 65.200 | 59.600 | 62.700 | 46.338 | 2,109,171 |
| 2021-10-25 | 60.230 | 61.000 | 59.210 | 60.340 | 44.594 | 566,232 |
| 2021-10-22 | 60.240 | 60.980 | 59.320 | 60.240 | 44.520 | 692,129 |
| 2021-10-21 | 61.900 | 61.940 | 59.800 | 60.770 | 44.912 | 892,177 |
| 2021-10-20 | 61.930 | 63.300 | 61.010 | 62.380 | 46.101 | 917,743 |
| 2021-10-19 | 62.220 | 62.230 | 60.710 | 62.000 | 45.821 | 1,121,508 |
| 2021-10-18 | 60.350 | 62.670 | 60.000 | 62.400 | 46.116 | 1,663,776 |
| 2021-10-15 | 58.200 | 60.980 | 58.200 | 60.350 | 44.601 | 1,639,674 |
| 2021-10-14 | 59.000 | 59.300 | 57.560 | 58.860 | 43.500 | 1,605,836 |
← NewerPage 21 of 21 · 1,218 trading days
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.