Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	38.620	39.490	36.300	37.420	37.420	9,135,070
2026-01-14	38.460	40.220	38.220	38.890	38.890	8,892,845
2026-01-13	44.090	44.090	38.080	38.450	38.450	13,218,630
2026-01-12	39.960	43.330	39.440	43.330	43.330	12,156,170
2026-01-09	38.300	39.200	37.270	37.830	37.830	6,421,368
2026-01-08	39.500	40.410	38.170	38.970	38.970	7,438,512
2026-01-07	37.770	39.980	37.370	39.480	39.480	9,197,933
2026-01-06	37.500	38.920	37.090	37.650	37.650	7,653,331
2026-01-05	35.920	38.960	34.110	38.500	38.500	12,215,530
2025-12-31	33.420	36.600	33.420	36.410	36.410	9,647,120
2025-12-30	34.090	34.300	32.710	33.550	33.550	5,326,392
2025-12-29	34.810	35.230	33.360	34.000	34.000	5,880,910
2025-12-26	34.950	36.000	34.190	35.290	35.290	8,453,650
2025-12-25	33.500	35.350	31.700	35.350	35.350	10,655,670
2025-12-24	32.250	32.930	31.780	32.420	32.420	4,286,970
2025-12-23	33.950	34.000	31.890	32.240	32.240	7,880,901
2025-12-22	32.660	36.490	32.350	34.240	34.240	13,299,450
2025-12-19	30.640	33.250	30.010	32.250	32.250	11,443,360
2025-12-18	27.670	31.690	27.420	30.780	30.780	5,391,208
2025-12-17	27.640	28.290	27.020	27.720	27.720	2,346,324
2025-12-16	28.510	28.650	27.620	27.820	27.820	1,243,994
2025-12-15	28.900	29.260	28.010	28.520	28.520	1,214,568
2025-12-12	29.110	29.270	28.740	28.900	28.900	1,566,610
2025-12-11	29.770	29.930	28.990	28.990	28.990	2,475,432
2025-12-10	30.390	30.490	29.300	29.730	29.730	2,231,874
2025-12-09	30.480	31.170	30.200	30.370	30.370	2,244,940
2025-12-08	30.010	31.300	29.950	30.710	30.710	2,086,157
2025-12-05	29.880	30.190	29.000	29.900	29.900	1,850,711
2025-12-04	29.230	30.550	29.220	29.900	29.900	2,832,022
2025-12-03	29.420	29.820	29.010	29.170	29.170	1,143,414
2025-12-02	29.870	30.010	29.210	29.330	29.330	1,656,550
2025-12-01	30.540	31.080	29.730	29.900	29.900	1,931,890
2025-11-28	30.680	31.060	29.720	30.440	30.440	1,375,464
2025-11-27	30.160	30.640	30.110	30.300	30.300	1,133,573
2025-11-26	30.700	30.950	30.090	30.160	30.160	1,756,676
2025-11-25	29.980	30.850	29.980	30.550	30.550	1,892,885
2025-11-24	29.360	30.140	28.940	29.910	29.910	3,074,140
2025-11-21	30.050	30.370	28.680	28.840	28.840	2,690,900
2025-11-20	31.430	31.800	30.310	30.360	30.360	1,621,957
2025-11-19	32.890	33.100	30.830	31.300	31.300	3,179,150
2025-11-18	32.400	32.990	32.010	32.700	32.700	1,995,880
2025-11-17	32.450	32.800	31.720	32.600	32.600	2,241,340
2025-11-14	31.020	33.250	31.020	32.460	32.460	3,336,830
2025-11-13	30.710	31.980	30.550	31.860	31.860	2,589,006
2025-11-12	31.130	31.200	30.460	30.830	30.830	1,471,392
2025-11-11	31.350	31.630	30.880	31.070	31.070	1,723,400
2025-11-10	32.350	32.510	30.900	31.200	31.200	2,624,069
2025-11-07	33.090	33.100	32.150	32.320	32.320	1,604,200
2025-11-06	32.750	33.300	32.520	33.080	33.080	2,405,310
2025-11-05	32.040	32.700	31.210	32.520	32.520	3,142,821
2025-11-04	33.210	33.400	31.760	32.090	32.090	3,434,269
2025-11-03	34.630	34.640	32.700	33.120	33.120	3,663,582
2025-10-31	33.020	35.090	33.020	34.630	34.630	4,024,057
2025-10-30	33.480	33.900	32.740	32.990	32.990	3,619,330
2025-10-29	34.420	34.460	33.000	33.480	33.480	3,661,500
2025-10-28	34.780	35.170	34.130	34.500	34.500	2,758,349
2025-10-27	36.270	36.500	34.300	34.780	34.780	4,434,881
2025-10-24	34.590	35.600	34.180	35.350	35.350	3,506,920
2025-10-23	35.980	36.660	34.150	34.550	34.550	3,201,441
2025-10-22	36.130	36.960	35.600	36.010	36.010	2,813,989

← NewerPage 4 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.