Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.260	13.440	13.110	13.120	12.937	363,240
2024-07-23	13.540	13.650	13.180	13.300	13.115	327,730
2024-07-22	13.350	13.560	13.320	13.530	13.342	286,093
2024-07-19	13.210	13.460	13.070	13.340	13.154	373,478
2024-07-18	13.210	13.290	12.910	13.190	13.006	400,524
2024-07-17	13.430	13.500	13.250	13.250	13.066	255,224
2024-07-16	13.630	13.660	13.300	13.480	13.292	266,497
2024-07-15	13.930	13.930	13.500	13.510	13.322	272,134
2024-07-12	13.750	14.130	13.750	13.950	13.756	335,423
2024-07-11	13.500	13.990	13.500	13.940	13.746	519,870
2024-07-10	13.500	13.630	13.270	13.370	13.184	320,091
2024-07-09	13.190	13.650	12.970	13.510	13.322	550,929
2024-07-08	13.730	13.730	13.200	13.230	13.046	400,545
2024-07-05	13.490	13.490	13.490	13.490	13.302	0
2024-07-04	13.940	14.170	13.460	13.490	13.302	490,483
2024-07-03	14.210	14.280	13.980	14.040	13.845	269,034
2024-07-02	14.080	14.340	14.000	14.210	14.012	391,438
2024-07-01	14.360	14.360	13.810	14.080	13.884	681,576
2024-06-28	14.260	14.580	14.190	14.250	14.052	499,198
2024-06-27	14.310	14.700	14.170	14.260	14.061	686,077
2024-06-26	13.740	14.340	13.740	14.310	14.111	513,047
2024-06-25	13.600	14.170	13.600	13.850	13.657	571,961
2024-06-24	14.240	14.440	13.610	13.700	13.509	772,333
2024-06-21	14.740	14.800	14.350	14.410	14.209	753,460
2024-06-20	14.710	15.080	14.320	14.890	14.683	1,175,343
2024-06-19	14.770	14.810	14.450	14.570	14.367	375,735
2024-06-18	14.280	14.740	14.140	14.650	14.446	631,285
2024-06-17	14.180	14.500	14.120	14.300	14.101	595,963
2024-06-14	14.660	14.660	14.230	14.400	14.199	1,016,363
2024-06-13	14.350	15.110	14.080	14.660	14.456	1,110,905
2024-06-12	13.980	14.470	13.760	14.250	14.052	569,793
2024-06-11	13.640	13.970	13.350	13.870	13.677	525,357
2024-06-07	13.780	13.920	13.260	13.880	13.687	645,703
2024-06-06	14.130	14.390	13.070	13.260	13.075	1,166,075
2024-06-05	14.610	14.610	14.050	14.090	13.894	727,869
2024-06-04	15.030	15.040	14.450	14.670	14.466	723,172
2024-06-03	15.820	16.190	14.940	15.040	14.831	1,001,930
2024-05-31	15.980	15.980	15.450	15.590	15.373	577,436
2024-05-30	15.410	16.080	15.410	16.010	15.590	850,036
2024-05-29	15.540	15.820	15.390	15.560	15.152	570,954
2024-05-28	15.560	15.880	15.120	15.570	15.161	532,984
2024-05-27	15.360	15.960	15.360	15.730	15.317	493,714
2024-05-24	16.020	16.020	15.580	15.620	15.210	854,239
2024-05-23	15.950	16.220	15.930	16.040	15.619	768,128
2024-05-22	16.090	16.280	15.920	16.000	15.580	564,633
2024-05-21	16.510	16.650	16.010	16.090	15.668	589,739
2024-05-20	16.730	16.950	16.530	16.650	16.213	544,461
2024-05-17	16.190	16.580	16.060	16.530	16.096	367,695
2024-05-16	15.850	16.360	15.840	16.190	15.765	380,250
2024-05-15	16.220	16.250	15.830	15.850	15.434	400,910
2024-05-14	16.030	16.410	15.980	16.050	15.629	486,710
2024-05-13	16.280	16.510	15.860	16.050	15.629	567,778
2024-05-10	17.480	17.480	16.320	16.390	15.960	493,455
2024-05-09	16.360	16.960	16.360	16.920	16.476	576,307
2024-05-08	16.700	16.810	16.300	16.400	15.970	566,774
2024-05-07	16.460	16.810	16.360	16.700	16.262	429,246
2024-05-06	16.160	16.670	16.160	16.560	16.125	569,772
2024-04-30	16.000	16.280	15.810	16.020	15.600	598,291
2024-04-29	15.600	16.120	15.420	16.080	15.658	983,844
2024-04-26	15.570	15.900	15.260	15.790	15.376	747,437

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1800 CNY
2025-06-06	0.1500 CNY
2024-05-31	0.2000 CNY
2023-05-31	0.1600 CNY
2022-05-27	0.2560 CNY
2021-07-01	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.