Shenzhen Sosen Electronics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.650	31.290	27.900	28.750	28.750	18,771,423
2026-10-16	32.090	33.960	30.170	31.920	31.920	27,551,339
2026-10-15	29.420	32.950	29.150	31.760	31.760	19,068,996
2026-10-14	30.600	32.200	29.760	30.690	30.690	14,567,192
2026-10-13	29.990	32.000	29.010	31.090	31.090	20,801,574
2026-10-12	27.870	30.700	27.640	30.700	30.700	15,981,285
2026-10-09	27.880	28.160	25.180	27.100	27.100	7,477,304
2026-10-08	28.340	29.550	28.020	28.160	28.160	5,429,236
2026-09-30	28.180	29.580	27.530	28.170	28.170	7,360,530
2026-09-29	26.050	28.600	25.720	28.070	28.070	4,979,674
2026-09-28	27.400	27.680	26.000	26.290	26.290	2,657,079
2026-09-24	28.280	28.280	27.380	27.480	27.480	2,376,257
2026-09-23	27.990	28.620	27.500	28.170	28.170	3,886,661
2026-09-22	28.250	28.500	27.810	27.950	27.950	3,090,148
2026-09-21	27.390	28.460	27.270	27.920	27.920	3,511,312
2026-09-18	27.020	27.390	26.750	27.330	27.330	3,215,232
2026-09-17	26.860	27.140	26.300	26.520	26.520	2,622,310
2026-09-16	25.960	27.190	25.790	26.930	26.930	3,096,220
2026-09-15	26.990	26.990	26.120	26.120	26.120	2,701,320
2026-09-14	25.660	27.280	25.370	27.000	27.000	4,486,756
2026-09-11	26.550	26.760	25.230	25.820	25.820	3,311,642
2026-09-10	27.170	27.270	26.680	26.960	26.960	2,431,100
2026-09-09	27.920	28.270	27.330	27.420	27.420	3,108,200
2026-09-08	28.350	28.590	27.800	27.920	27.920	3,902,432
2026-09-07	28.020	28.660	27.870	28.350	28.350	4,207,719
2026-09-04	28.600	29.270	27.800	28.040	28.040	4,972,910
2026-09-03	28.100	28.690	27.580	28.490	28.490	4,293,920
2026-09-02	27.790	28.300	27.550	28.030	28.030	4,147,200
2026-09-01	28.900	28.900	27.670	28.140	28.140	4,797,200
2026-08-31	27.660	29.000	27.600	28.890	28.890	5,170,597
2026-08-28	28.290	29.170	28.020	28.160	28.160	4,436,026
2026-08-27	27.660	28.500	27.230	28.330	28.330	4,886,642
2026-08-26	27.760	28.530	26.900	27.660	27.660	4,107,700
2026-08-25	27.000	27.980	26.470	27.880	27.880	4,834,232
2026-08-24	27.860	28.700	26.870	27.580	27.580	6,842,948
2026-08-21	27.070	28.500	27.070	27.960	27.960	7,584,744
2026-08-20	29.450	29.450	27.270	27.450	27.450	8,578,797
2026-08-19	30.600	30.720	28.830	29.150	29.150	8,724,400
2026-08-18	30.570	31.200	30.030	31.040	31.040	7,020,224
2026-08-17	29.600	31.120	29.270	30.870	30.870	6,077,820
2026-08-14	29.190	29.800	28.570	29.600	29.600	4,679,920
2026-08-13	29.850	30.440	29.100	29.180	29.180	5,017,598
2026-08-12	28.240	29.720	28.150	29.420	29.420	5,157,584
2026-08-11	28.460	28.600	27.720	28.180	28.180	4,653,004
2026-08-10	29.680	29.750	28.180	28.480	28.480	5,244,507
2026-08-07	29.000	29.360	28.090	29.220	29.220	4,220,745
2026-08-06	28.600	29.350	28.230	28.960	28.960	4,461,506
2026-08-05	27.580	28.890	27.580	28.680	28.680	4,331,269
2026-08-04	27.220	28.180	26.700	27.870	27.870	5,111,906
2026-08-03	26.000	27.350	25.870	27.160	27.160	6,875,780
2026-07-31	25.630	27.050	25.630	25.790	25.790	5,625,060
2026-07-30	26.900	27.280	24.770	24.860	24.860	4,606,738
2026-07-29	27.370	27.450	25.860	26.740	26.740	4,656,081
2026-07-28	28.220	28.790	27.300	27.480	27.480	4,022,000
2026-07-27	27.030	28.400	26.670	28.380	28.380	4,104,227
2026-07-24	27.770	28.190	26.940	27.400	27.400	3,157,640
2026-07-23	27.500	28.500	27.480	28.030	28.030	3,375,241
2026-07-22	28.510	28.950	27.310	27.650	27.650	5,033,680
2026-07-21	28.510	28.810	24.350	28.790	28.790	8,220,083
2026-07-20	30.710	32.600	27.140	27.760	27.760	10,017,602

Page 1 of 5 · 242 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.