Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	18.200	18.570	18.140	18.520	18.520	1,547,652
2024-10-24	18.170	18.250	17.880	18.150	18.150	1,439,508
2024-10-23	18.250	18.590	18.020	18.160	18.160	1,893,380
2024-10-22	18.220	18.880	18.060	18.400	18.400	2,574,090
2024-10-21	18.200	18.480	17.930	18.300	18.300	2,864,736
2024-10-18	17.270	18.460	17.040	18.190	18.190	2,631,164
2024-10-17	17.280	17.770	17.260	17.330	17.330	2,161,390
2024-10-16	16.790	17.450	16.520	17.250	17.250	1,984,813
2024-10-15	17.330	17.650	16.910	17.020	17.020	1,817,380
2024-10-14	16.700	17.320	16.570	17.320	17.320	1,996,940
2024-10-11	17.300	17.450	16.380	16.600	16.600	2,507,450
2024-10-10	17.300	17.780	16.800	17.310	17.310	2,853,436
2024-10-09	19.100	19.100	16.990	17.000	17.000	4,138,410
2024-10-08	20.870	20.870	17.560	19.530	19.530	5,747,980
2024-09-30	16.190	17.890	15.810	17.540	17.540	4,632,240
2024-09-27	15.010	16.000	14.950	15.680	15.680	2,610,170
2024-09-26	14.540	14.930	14.400	14.860	14.860	1,655,092
2024-09-25	14.690	14.960	14.520	14.600	14.600	1,349,880
2024-09-24	14.360	14.790	14.160	14.550	14.550	1,397,502
2024-09-23	14.260	14.500	14.180	14.300	14.300	718,350
2024-09-20	14.440	14.440	14.200	14.270	14.270	554,470
2024-09-19	14.140	14.640	14.030	14.400	14.400	916,740
2024-09-18	14.470	14.540	13.900	14.140	14.140	937,970
2024-09-13	14.910	15.010	14.260	14.400	14.400	1,028,900
2024-09-12	15.200	15.380	15.020	15.030	15.030	820,656
2024-09-11	14.920	15.260	14.920	15.210	15.210	741,447
2024-09-10	15.180	15.200	14.790	15.170	15.170	881,510
2024-09-09	15.200	15.300	14.760	14.960	14.960	1,109,646
2024-09-06	15.770	15.770	15.190	15.250	15.250	1,051,142
2024-09-05	15.640	15.780	15.440	15.750	15.750	1,049,700
2024-09-04	15.980	15.980	15.470	15.630	15.630	1,033,300
2024-09-03	15.520	16.000	15.330	15.870	15.870	1,393,067
2024-09-02	15.620	16.000	15.540	15.600	15.600	1,705,080
2024-08-30	15.440	15.980	15.350	15.750	15.750	2,116,417
2024-08-29	15.200	15.620	15.200	15.420	15.420	1,812,246
2024-08-28	14.790	15.440	14.690	15.370	15.370	1,782,956
2024-08-27	15.000	15.180	14.820	14.850	14.850	987,970
2024-08-26	14.490	15.180	14.460	15.180	15.180	1,509,596
2024-08-23	15.000	15.000	14.250	14.490	14.490	1,387,396
2024-08-22	14.580	15.400	14.580	14.850	14.850	1,836,626
2024-08-21	14.670	15.000	14.520	14.720	14.720	1,004,280
2024-08-20	15.280	15.400	14.450	14.670	14.670	1,136,160
2024-08-19	15.410	15.510	15.030	15.100	15.100	1,108,560
2024-08-16	15.300	15.570	15.180	15.500	15.500	1,635,490
2024-08-15	15.130	15.380	14.770	15.320	15.320	1,318,480
2024-08-14	14.960	15.230	14.930	15.110	15.110	1,030,005
2024-08-13	14.780	15.140	14.580	15.050	15.050	1,410,150
2024-08-12	14.490	14.860	13.880	14.790	14.790	2,074,178
2024-08-09	15.100	15.460	15.050	15.430	15.430	1,278,698
2024-08-08	15.420	15.460	14.850	15.100	15.100	1,168,230
2024-08-07	15.360	15.590	15.260	15.440	15.440	1,424,360
2024-08-06	14.890	15.300	14.800	15.290	15.290	1,631,374
2024-08-05	15.680	15.770	14.760	14.830	14.830	2,731,640
2024-08-02	15.430	16.040	15.310	15.960	15.960	3,084,560
2024-08-01	15.160	16.430	15.140	15.830	15.830	3,353,308
2024-07-31	15.010	15.250	14.710	15.250	15.250	1,624,460
2024-07-30	14.710	15.160	14.520	14.970	14.970	1,326,125
2024-07-29	14.540	14.900	14.360	14.700	14.700	1,021,260
2024-07-26	14.350	14.550	14.250	14.540	14.540	1,051,785
2024-07-25	14.260	14.600	13.850	14.300	14.300	1,179,510

← NewerPage 9 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.