Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.740	15.760	15.300	15.500	15.093	818,173
2024-04-24	14.990	15.850	14.880	15.740	15.327	1,081,767
2024-04-23	14.380	14.960	14.210	14.800	14.412	688,442
2024-04-22	14.480	14.700	13.780	14.380	14.003	624,195
2024-04-19	14.930	14.930	14.360	14.480	14.100	692,412
2024-04-18	14.820	15.250	14.430	14.930	14.538	702,972
2024-04-17	13.770	14.850	13.770	14.730	14.343	982,870
2024-04-16	14.950	14.950	13.430	13.500	13.146	1,326,188
2024-04-15	16.130	16.530	14.600	14.950	14.558	1,274,185
2024-04-12	16.320	16.750	16.200	16.230	15.804	511,101
2024-04-11	16.340	16.760	16.110	16.380	15.950	440,930
2024-04-10	16.960	16.980	16.160	16.340	15.911	495,201
2024-04-09	16.440	17.070	16.440	16.960	16.515	639,896
2024-04-08	17.480	17.480	16.360	16.360	15.931	844,252
2024-04-03	17.480	17.570	17.030	17.480	17.021	736,568
2024-04-02	17.470	17.790	17.310	17.670	17.206	981,402
2024-04-01	17.450	17.720	17.150	17.470	17.012	1,469,854
2024-03-29	16.850	17.660	16.760	17.660	17.197	368,859
2024-03-28	16.320	17.180	16.300	16.850	16.408	786,038
2024-03-27	17.060	17.240	16.280	16.320	15.892	688,724
2024-03-26	17.170	17.490	16.610	17.060	16.612	779,100
2024-03-25	17.870	17.920	17.200	17.200	16.749	923,471
2024-03-22	18.430	18.430	17.690	17.870	17.401	897,921
2024-03-21	17.850	18.420	17.810	18.200	17.722	994,781
2024-03-20	17.900	18.080	17.650	18.050	17.576	750,425
2024-03-19	18.070	18.250	17.820	17.880	17.411	799,424
2024-03-18	17.980	18.070	17.560	18.000	17.528	958,483
2024-03-15	17.000	17.580	16.700	17.470	17.012	736,819
2024-03-14	17.090	17.500	16.660	17.020	16.573	616,312
2024-03-13	17.250	17.360	16.980	17.170	16.719	760,831
2024-03-12	17.000	17.470	16.940	17.220	16.768	1,062,767
2024-03-11	16.460	17.000	16.460	16.950	16.505	809,577
2024-03-08	16.390	16.580	16.080	16.500	16.067	677,732
2024-03-07	16.510	16.930	16.090	16.200	15.775	884,818
2024-03-06	15.650	16.690	15.650	16.490	16.057	951,747
2024-03-05	16.410	16.420	15.720	15.850	15.434	860,043
2024-03-04	16.840	17.110	16.240	16.570	16.135	1,005,095
2024-03-01	16.430	17.000	16.430	16.950	16.505	1,011,539
2024-02-29	15.360	16.670	15.310	16.420	15.989	1,345,032
2024-02-28	17.540	18.000	15.660	15.780	15.366	2,067,812
2024-02-27	17.260	17.480	16.800	17.460	17.002	1,233,111
2024-02-26	16.790	17.590	16.600	17.030	16.583	1,649,267
2024-02-23	15.570	16.500	15.570	16.410	15.979	1,368,508
2024-02-22	15.070	15.550	14.770	15.440	15.035	1,065,748
2024-02-21	14.350	15.660	14.310	14.880	14.490	1,270,912
2024-02-20	14.430	14.760	14.110	14.580	14.197	872,295
2024-02-19	14.000	14.970	13.800	14.450	14.071	1,898,660
2024-02-08	12.000	14.400	11.760	14.280	13.905	2,197,439
2024-02-07	13.400	13.400	11.800	12.470	12.143	2,394,557
2024-02-06	12.650	14.120	11.310	13.370	13.019	2,017,809
2024-02-05	15.380	15.380	12.700	13.000	12.659	1,583,779
2024-02-02	16.680	16.930	14.780	15.600	15.191	1,060,359
2024-02-01	16.880	16.950	15.920	16.680	16.242	864,377
2024-01-31	18.030	18.030	16.750	16.890	16.447	880,738
2024-01-30	18.800	19.090	17.880	17.880	17.411	798,151
2024-01-29	20.370	20.370	18.710	18.740	18.248	845,976
2024-01-26	20.100	20.750	19.750	20.200	19.670	873,792
2024-01-25	18.550	19.870	18.310	19.830	19.310	842,881
2024-01-24	18.410	18.960	17.730	18.510	18.024	886,111
2024-01-23	18.400	19.500	18.210	18.400	17.917	1,052,083

← NewerPage 11 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.