Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.480	15.840	15.480	15.720	15.720	949,800
2025-04-22	15.460	15.530	15.290	15.480	15.480	1,011,000
2025-04-21	15.200	15.470	15.020	15.340	15.340	1,377,141
2025-04-18	15.110	15.260	14.750	15.150	15.150	1,211,041
2025-04-17	14.670	15.180	14.600	15.160	15.160	2,192,826
2025-04-16	15.260	15.360	14.450	14.630	14.630	2,301,954
2025-04-15	15.180	15.480	15.080	15.300	15.300	941,200
2025-04-14	14.920	15.500	14.920	15.220	15.220	1,413,080
2025-04-11	14.580	15.000	14.580	14.750	14.750	1,414,630
2025-04-10	14.430	15.180	14.430	14.760	14.760	2,922,424
2025-04-09	13.330	14.240	12.520	14.170	14.170	2,148,760
2025-04-08	13.480	14.190	13.250	13.680	13.680	1,938,950
2025-04-07	15.030	15.570	13.180	13.210	13.210	2,976,410
2025-04-03	16.540	16.870	16.110	16.480	16.480	1,116,900
2025-04-02	16.630	16.960	16.500	16.650	16.650	1,130,570
2025-04-01	16.440	16.900	16.390	16.630	16.630	1,273,050
2025-03-31	16.290	16.470	15.970	16.240	16.240	1,643,260
2025-03-28	16.730	16.970	16.300	16.480	16.480	1,406,350
2025-03-27	17.110	17.250	16.530	16.760	16.760	1,427,345
2025-03-26	16.620	17.380	16.280	17.180	17.180	2,256,430
2025-03-25	16.330	16.740	15.980	16.600	16.600	2,696,555
2025-03-24	17.790	17.930	15.900	16.300	16.300	3,948,610
2025-03-21	18.150	18.410	17.730	17.790	17.790	1,871,850
2025-03-20	18.190	18.290	17.860	18.110	18.110	1,247,800
2025-03-19	18.390	18.500	18.050	18.190	18.190	1,447,850
2025-03-18	18.110	18.650	18.090	18.390	18.390	1,610,617
2025-03-17	17.920	18.400	17.680	18.100	18.100	1,994,195
2025-03-14	17.440	17.940	17.110	17.790	17.790	1,592,595
2025-03-13	17.770	17.870	17.150	17.480	17.480	1,436,396
2025-03-12	17.620	18.030	17.420	17.830	17.830	1,664,160
2025-03-11	17.630	17.800	17.270	17.640	17.640	1,370,536
2025-03-10	17.990	18.060	17.610	17.740	17.740	1,193,000
2025-03-07	17.950	18.090	17.650	17.770	17.770	1,222,860
2025-03-06	17.600	18.060	17.600	17.860	17.860	2,115,400
2025-03-05	17.600	17.690	17.200	17.600	17.600	1,038,920
2025-03-04	17.240	17.720	17.240	17.600	17.600	1,030,720
2025-03-03	17.190	17.860	17.100	17.410	17.410	1,625,800
2025-02-28	17.870	18.040	17.090	17.140	17.140	1,805,330
2025-02-27	18.190	18.340	17.580	17.870	17.870	1,955,231
2025-02-26	17.820	18.340	17.710	18.200	18.200	2,064,656
2025-02-25	17.900	18.140	17.590	17.720	17.720	2,101,405
2025-02-24	18.090	18.090	17.500	17.910	17.910	2,658,050
2025-02-21	17.790	18.050	17.500	17.900	17.900	2,461,570
2025-02-20	17.200	17.610	17.140	17.600	17.600	1,537,805
2025-02-19	16.430	17.280	16.430	17.200	17.200	1,604,910
2025-02-18	17.160	17.370	16.460	16.510	16.510	1,376,760
2025-02-17	16.830	17.220	16.810	17.060	17.060	1,158,740
2025-02-14	16.830	17.000	16.760	16.900	16.900	692,080
2025-02-13	17.200	17.200	16.700	16.840	16.840	1,083,840
2025-02-12	17.290	17.290	16.840	17.100	17.100	1,202,030
2025-02-11	17.340	17.500	17.070	17.120	17.120	880,805
2025-02-10	17.050	17.430	16.970	17.340	17.340	1,231,986
2025-02-07	17.390	17.540	16.780	17.000	17.000	2,172,540
2025-02-06	16.650	17.400	16.510	17.340	17.340	2,660,340
2025-02-05	16.230	16.770	16.060	16.650	16.650	1,568,621
2025-01-27	16.380	16.950	16.160	16.230	16.230	1,351,586
2025-01-24	16.110	16.440	15.990	16.360	16.360	1,058,910
2025-01-23	16.380	16.610	16.080	16.090	16.090	1,347,065
2025-01-22	15.830	16.210	15.620	16.010	16.010	1,493,110
2025-01-21	16.240	16.250	15.730	15.900	15.900	1,418,276

← NewerPage 7 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.