Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.690	16.220	15.580	16.050	16.050	1,750,960
2025-01-17	15.450	15.680	15.350	15.540	15.540	779,900
2025-01-16	15.770	15.930	15.440	15.610	15.610	1,136,160
2025-01-15	15.800	16.040	15.520	15.610	15.610	1,225,550
2025-01-14	14.820	15.730	14.800	15.730	15.730	1,550,710
2025-01-13	14.530	14.850	14.040	14.670	14.670	1,421,950
2025-01-10	15.560	15.690	14.640	14.670	14.670	1,488,860
2025-01-09	15.360	15.730	15.040	15.410	15.410	991,070
2025-01-08	15.710	15.720	14.850	15.360	15.360	1,632,060
2025-01-07	15.120	15.710	14.920	15.650	15.650	1,476,530
2025-01-06	15.290	15.290	14.380	15.050	15.050	1,694,040
2025-01-03	16.220	16.830	14.970	15.070	15.070	2,867,380
2025-01-02	16.900	17.040	15.910	16.100	16.100	2,616,135
2024-12-31	17.400	17.730	16.930	16.990	16.990	1,726,730
2024-12-30	17.450	17.660	16.820	17.400	17.400	1,158,031
2024-12-27	17.460	17.890	17.320	17.530	17.530	1,187,850
2024-12-26	16.610	17.570	16.610	17.390	17.390	2,294,930
2024-12-25	17.120	17.210	16.360	16.700	16.700	1,814,790
2024-12-24	17.550	17.950	17.000	17.270	17.270	1,932,290
2024-12-23	18.920	19.140	17.410	17.450	17.450	3,178,444
2024-12-20	18.290	18.980	18.180	18.920	18.920	2,561,860
2024-12-19	17.850	18.630	17.740	18.290	18.290	2,206,464
2024-12-18	18.100	18.250	17.480	17.940	17.940	1,877,280
2024-12-17	19.050	19.330	17.820	17.930	17.930	3,296,770
2024-12-16	19.030	19.590	18.870	19.040	19.040	4,725,260
2024-12-13	19.100	19.270	18.720	19.100	19.100	2,524,373
2024-12-12	18.790	19.390	18.750	19.140	19.140	2,763,560
2024-12-11	18.770	18.790	18.470	18.770	18.770	1,637,989
2024-12-10	18.960	19.070	18.520	18.620	18.620	2,183,483
2024-12-09	18.400	18.580	18.040	18.500	18.500	1,944,586
2024-12-06	18.840	18.990	18.200	18.350	18.350	3,548,640
2024-12-05	18.640	19.260	18.620	18.920	18.920	4,544,130
2024-12-04	18.860	19.150	18.440	18.620	18.620	2,447,851
2024-12-03	18.820	19.380	18.500	18.990	18.990	2,640,960
2024-12-02	18.240	19.060	18.110	18.890	18.890	3,253,920
2024-11-29	17.950	18.400	17.840	18.240	18.240	1,681,260
2024-11-28	17.910	18.330	17.910	18.120	18.120	1,531,825
2024-11-27	17.590	18.000	16.900	18.000	18.000	1,560,781
2024-11-26	17.960	18.250	17.490	17.570	17.570	1,352,890
2024-11-25	17.450	18.170	17.200	18.140	18.140	1,784,620
2024-11-22	18.430	18.430	17.350	17.410	17.410	1,999,220
2024-11-21	18.100	18.850	17.970	18.430	18.430	2,168,889
2024-11-20	17.830	18.150	17.710	18.130	18.130	1,415,160
2024-11-19	17.260	17.890	17.120	17.890	17.890	1,345,323
2024-11-18	17.930	18.020	17.020	17.250	17.250	2,204,770
2024-11-15	18.080	18.630	17.870	17.920	17.920	1,656,490
2024-11-14	19.000	19.040	17.910	18.160	18.160	2,276,634
2024-11-13	18.700	19.190	18.580	19.000	19.000	3,420,671
2024-11-12	19.210	19.370	18.480	18.800	18.800	4,630,830
2024-11-11	18.850	18.900	18.190	18.820	18.820	4,292,580
2024-11-08	17.990	18.680	17.650	18.430	18.430	3,940,914
2024-11-07	17.330	17.750	17.180	17.750	17.750	1,807,050
2024-11-06	17.510	17.700	17.170	17.370	17.370	1,803,151
2024-11-05	17.200	17.520	17.030	17.520	17.520	1,892,925
2024-11-04	16.870	17.160	16.690	17.150	17.150	1,557,930
2024-11-01	17.410	17.650	16.640	16.720	16.720	2,147,092
2024-10-31	17.390	17.770	17.300	17.530	17.530	1,660,660
2024-10-30	17.490	17.840	17.330	17.590	17.590	2,165,010
2024-10-29	18.940	18.940	17.530	17.570	17.570	3,927,165
2024-10-28	18.580	18.990	18.580	18.840	18.840	1,751,100

← NewerPage 8 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.