Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.130	36.960	35.600	36.010	36.010	2,813,989
2025-10-21	36.890	37.900	35.750	36.300	36.300	5,502,477
2025-10-20	34.330	38.100	34.000	37.260	37.260	6,765,277
2025-10-17	34.230	35.160	34.030	34.160	34.160	2,703,909
2025-10-16	35.060	35.690	34.000	34.280	34.280	3,363,800
2025-10-15	33.060	35.800	33.060	35.240	35.240	5,569,118
2025-10-14	36.190	36.790	33.580	33.770	33.770	6,564,515
2025-10-13	34.320	37.090	34.320	35.930	35.930	5,852,883
2025-10-10	39.280	39.770	37.300	37.750	37.750	5,352,715
2025-10-09	40.200	40.660	38.500	38.740	38.740	4,930,910
2025-09-30	40.160	40.560	39.130	39.680	39.680	4,330,250
2025-09-29	37.660	41.400	37.660	40.230	40.230	8,262,214
2025-09-26	38.980	39.360	37.730	37.780	37.780	4,058,781
2025-09-25	40.250	40.250	38.190	39.050	39.050	4,030,279
2025-09-24	40.000	40.380	38.680	38.960	38.960	6,925,132
2025-09-23	41.720	42.990	39.000	40.380	40.380	9,674,662
2025-09-22	41.040	42.300	40.240	41.670	41.670	7,291,522
2025-09-19	42.510	43.660	40.500	40.650	40.650	8,518,890
2025-09-18	44.720	48.180	42.000	43.100	43.100	16,498,029
2025-09-17	43.010	46.820	43.010	44.750	44.750	13,376,460
2025-09-16	38.960	42.500	38.620	41.800	41.800	12,013,440
2025-09-15	37.890	38.990	36.610	38.700	38.700	8,973,886
2025-09-12	36.220	40.270	36.000	37.830	37.830	14,583,910
2025-09-11	35.840	35.940	34.110	35.800	35.800	7,164,179
2025-09-10	36.220	36.640	33.850	35.840	35.840	11,471,990
2025-09-09	34.460	39.210	33.540	36.520	36.520	12,949,270
2025-09-08	33.000	34.880	31.610	34.880	34.880	13,619,420
2025-09-05	28.600	31.920	28.600	31.830	31.830	11,836,250
2025-09-04	30.630	31.070	27.510	27.970	27.970	10,813,720
2025-09-03	34.070	34.730	30.700	30.770	30.770	12,446,720
2025-09-02	32.430	34.990	29.300	33.130	33.130	17,040,250
2025-09-01	32.600	34.500	30.780	32.740	32.740	8,358,256
2025-08-29	32.990	33.590	31.320	31.970	31.970	7,575,049
2025-08-28	30.670	33.200	30.370	32.670	32.670	9,297,213
2025-08-27	31.570	32.730	30.430	31.020	31.020	9,067,318
2025-08-26	32.230	34.250	31.600	32.000	32.000	10,301,300
2025-08-25	30.450	32.600	28.960	31.610	31.610	10,751,180
2025-08-22	29.820	31.090	28.120	30.720	30.720	11,179,820
2025-08-21	26.400	31.610	25.830	30.120	30.120	15,556,880
2025-08-20	23.870	27.880	23.870	26.980	26.980	11,200,630
2025-08-19	23.340	24.350	22.950	24.000	24.000	3,958,262
2025-08-18	23.550	23.670	23.160	23.260	23.260	1,927,251
2025-08-15	22.780	23.660	22.590	23.490	23.490	2,947,747
2025-08-14	23.880	23.880	22.680	22.690	22.690	2,563,815
2025-08-13	23.500	23.760	23.130	23.590	23.590	1,959,661
2025-08-12	24.230	24.240	23.390	23.500	23.500	2,043,140
2025-08-11	23.850	24.150	23.450	24.020	24.020	2,683,151
2025-08-08	23.400	24.300	23.150	23.790	23.790	3,700,279
2025-08-07	23.610	23.820	23.210	23.560	23.560	2,400,053
2025-08-06	23.150	23.970	23.020	23.640	23.640	2,952,751
2025-08-05	23.210	23.880	22.950	23.200	23.200	2,659,157
2025-08-04	22.210	23.130	21.900	23.100	23.100	3,606,291
2025-08-01	21.540	22.500	21.540	22.230	22.230	3,627,323
2025-07-31	22.020	22.620	21.530	21.690	21.690	2,302,120
2025-07-30	22.570	22.570	21.900	22.170	22.170	1,874,430
2025-07-29	22.560	22.790	22.220	22.570	22.570	1,780,100
2025-07-28	22.200	22.950	22.160	22.680	22.680	3,507,975
2025-07-25	21.700	22.450	21.410	22.160	22.160	2,214,850
2025-07-24	22.050	22.050	21.400	21.700	21.700	2,910,826
2025-07-23	22.160	22.440	21.720	21.840	21.840	2,783,508

← NewerPage 5 of 21 · 1,216 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.