Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.600	22.860	21.820	21.940	21.940	2,844,810
2025-07-21	22.130	23.190	22.100	22.590	22.590	3,708,030
2025-07-18	21.960	22.170	21.630	22.110	22.110	2,424,980
2025-07-17	22.250	22.460	21.880	22.070	22.070	2,141,116
2025-07-16	22.490	22.600	21.860	22.250	22.250	3,726,321
2025-07-15	22.830	23.200	22.400	22.680	22.680	2,975,657
2025-07-14	21.880	23.260	21.710	22.800	22.800	5,238,042
2025-07-11	21.410	22.270	21.240	21.910	21.910	4,807,182
2025-07-10	22.830	22.950	21.500	21.590	21.590	6,784,870
2025-07-09	22.760	24.160	22.510	22.830	22.830	8,468,322
2025-07-08	22.370	22.630	21.810	22.340	22.340	5,214,900
2025-07-07	22.030	22.780	21.890	22.210	22.210	6,921,061
2025-07-04	20.810	23.800	20.750	22.500	22.500	11,552,630
2025-07-03	20.750	20.980	20.400	20.890	20.890	3,225,670
2025-07-02	21.060	21.220	20.510	20.730	20.730	5,043,950
2025-07-01	21.590	21.980	21.080	21.230	21.230	10,035,740
2025-06-30	19.540	23.150	19.530	22.110	22.110	13,233,270
2025-06-27	19.570	19.790	19.210	19.440	19.440	1,941,800
2025-06-26	19.460	20.000	19.180	19.500	19.500	3,584,260
2025-06-25	19.630	20.150	19.310	19.370	19.370	4,066,940
2025-06-24	20.140	20.320	19.350	19.580	19.580	5,086,720
2025-06-23	18.980	20.180	18.790	20.040	20.040	3,033,810
2025-06-20	20.000	20.000	19.000	19.210	19.210	2,496,630
2025-06-19	20.000	20.390	19.340	19.560	19.560	3,176,860
2025-06-18	19.670	20.280	19.630	20.030	20.030	3,564,690
2025-06-17	19.660	20.200	19.500	19.710	19.710	4,121,011
2025-06-16	20.390	20.470	19.440	19.600	19.600	4,958,871
2025-06-13	20.500	20.830	20.100	20.470	20.470	2,549,320
2025-06-12	20.650	21.160	20.180	20.600	20.600	3,588,555
2025-06-11	20.620	21.180	20.350	20.750	20.750	3,756,045
2025-06-10	20.520	21.720	20.490	20.870	20.870	7,008,511
2025-06-09	20.020	20.740	19.860	20.520	20.520	3,902,570
2025-06-06	20.700	20.810	20.010	20.020	20.020	4,269,747
2025-06-05	20.200	21.210	20.000	20.680	20.680	5,588,040
2025-06-04	18.880	20.180	18.560	19.790	19.790	5,769,920
2025-06-03	18.770	19.080	18.620	18.740	18.740	2,893,100
2025-05-30	19.680	19.700	18.810	18.940	18.940	3,654,491
2025-05-29	19.200	20.200	18.980	19.500	19.500	6,434,854
2025-05-28	18.780	19.990	18.770	19.100	19.100	7,983,644
2025-05-27	17.850	19.500	17.700	18.760	18.760	8,106,983
2025-05-26	17.740	17.950	17.480	17.590	17.590	1,998,860
2025-05-23	17.370	18.000	17.070	17.600	17.600	3,147,207
2025-05-22	17.460	18.000	17.280	17.340	17.340	1,489,620
2025-05-21	17.560	18.150	17.340	17.650	17.650	2,054,376
2025-05-20	17.450	17.690	17.070	17.630	17.630	1,492,790
2025-05-19	17.200	17.360	16.860	17.220	17.220	1,305,170
2025-05-16	16.590	17.190	16.590	16.980	16.980	1,102,280
2025-05-15	16.840	17.050	16.600	16.920	16.920	1,107,344
2025-05-14	16.890	17.260	16.730	16.790	16.790	1,485,260
2025-05-13	17.230	17.320	16.860	16.940	16.940	1,516,360
2025-05-12	16.850	17.200	16.770	17.040	17.040	1,322,930
2025-05-09	16.980	17.170	16.710	16.790	16.790	1,430,000
2025-05-08	16.490	17.190	16.480	17.050	17.050	2,244,320
2025-05-07	16.610	16.820	16.370	16.560	16.560	2,555,426
2025-05-06	16.530	16.780	16.200	16.310	16.310	3,122,030
2025-04-30	15.930	16.610	15.920	16.460	16.460	2,294,762
2025-04-29	15.180	16.160	15.160	15.980	15.980	1,762,106
2025-04-28	15.590	15.630	15.140	15.380	15.380	1,606,706
2025-04-25	15.540	15.700	15.300	15.640	15.640	1,491,757
2025-04-24	15.730	15.900	15.360	15.550	15.550	1,542,640

← NewerPage 6 of 21 · 1,212 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.