Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	43.680	46.580	43.330	43.760	43.760	7,822,817
2026-04-17	40.480	44.990	39.520	43.450	43.450	10,033,400
2026-04-16	37.890	40.900	37.600	40.520	40.520	7,181,082
2026-04-15	37.780	38.860	37.430	37.510	37.510	4,292,911
2026-04-14	37.060	37.500	36.880	37.420	37.420	2,467,511
2026-04-13	37.850	37.850	36.550	36.820	36.820	2,870,439
2026-04-10	36.890	38.980	36.200	37.790	37.790	4,297,712
2026-04-09	36.000	36.500	35.070	36.300	36.300	2,381,385
2026-04-08	35.000	36.350	34.730	36.100	36.100	3,401,887
2026-04-07	34.340	35.450	33.870	33.900	33.900	2,997,102
2026-04-03	36.340	36.690	33.950	34.270	34.270	3,033,715
2026-04-02	36.490	36.910	35.420	35.760	35.760	2,008,541
2026-04-01	36.870	37.410	36.150	36.490	36.490	1,872,309
2026-03-31	36.220	37.220	35.820	36.080	36.080	2,529,100
2026-03-30	35.200	36.400	34.700	36.220	36.220	3,356,065
2026-03-27	34.210	36.080	33.880	35.490	35.490	2,488,127
2026-03-26	36.540	36.540	34.500	34.810	34.810	3,220,690
2026-03-25	34.690	36.860	34.690	36.590	36.590	4,164,654
2026-03-24	33.310	34.500	32.340	34.370	34.370	4,772,840
2026-03-23	34.070	34.420	31.820	31.960	31.960	4,827,446
2026-03-20	35.870	36.400	34.470	34.690	34.690	3,294,720
2026-03-19	37.610	37.710	35.300	35.770	35.770	3,744,112
2026-03-18	37.570	38.480	37.200	38.190	38.190	2,552,589
2026-03-17	39.300	39.500	37.150	37.250	37.250	3,324,366
2026-03-16	40.570	41.600	38.500	38.900	38.900	3,582,775
2026-03-13	42.080	42.080	40.340	40.490	40.490	3,522,221
2026-03-12	42.520	43.340	41.270	42.180	42.180	3,492,028
2026-03-11	42.900	44.510	42.500	43.070	43.070	3,751,116
2026-03-10	41.640	42.920	41.640	42.910	42.910	4,326,678
2026-03-09	41.410	41.500	39.670	41.080	41.080	4,406,483
2026-03-06	41.620	42.470	40.330	42.230	42.230	4,669,125
2026-03-05	41.250	42.260	40.300	41.510	41.510	6,666,168
2026-03-04	41.150	42.370	39.530	40.100	40.100	7,122,630
2026-03-03	45.700	46.210	41.110	41.420	41.420	8,306,302
2026-03-02	46.500	48.350	45.300	45.620	45.620	8,439,860
2026-02-27	44.880	47.490	44.030	46.980	46.980	7,509,736
2026-02-26	45.050	46.380	44.570	45.790	45.790	11,862,220
2026-02-25	43.040	45.870	41.980	45.500	45.500	12,811,057
2026-02-24	42.780	43.790	41.500	42.170	42.170	5,068,553
2026-02-13	41.080	42.980	40.630	42.190	42.190	5,692,547
2026-02-12	40.300	42.500	39.500	41.360	41.360	7,748,188
2026-02-11	39.840	41.720	39.510	40.300	40.300	7,219,745
2026-02-10	36.110	41.170	35.830	40.440	40.440	13,701,730
2026-02-09	39.740	40.100	38.040	38.070	38.070	5,353,960
2026-02-06	39.970	41.300	39.320	39.600	39.600	4,513,633
2026-02-05	39.080	40.850	38.840	40.370	40.370	5,742,343
2026-02-04	39.030	41.500	38.210	39.610	39.610	7,877,155
2026-02-03	38.460	39.650	37.490	39.210	39.210	7,215,849
2026-02-02	39.000	40.530	37.900	38.430	38.430	5,659,593
2026-01-30	38.440	39.290	37.700	38.600	38.600	4,409,550
2026-01-29	39.590	41.140	38.000	38.800	38.800	5,478,360
2026-01-28	41.000	41.320	39.540	39.750	39.750	4,769,754
2026-01-27	41.680	42.570	39.840	41.030	41.030	7,839,784
2026-01-26	43.890	44.450	41.510	41.890	41.890	8,423,389
2026-01-23	42.000	44.580	41.400	43.390	43.390	11,636,170
2026-01-22	41.060	42.870	40.150	42.100	42.100	10,116,550
2026-01-21	37.280	41.500	37.220	41.060	41.060	11,054,181
2026-01-20	40.510	41.790	37.550	37.940	37.940	7,050,539
2026-01-19	37.080	40.990	36.920	39.830	39.830	11,945,336
2026-01-16	37.390	37.990	36.270	37.800	37.800	8,681,862

← NewerPage 3 of 21 · 1,215 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.