Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.120	20.300	18.580	18.850	18.355	981,205
2024-01-19	20.850	20.940	20.380	20.490	19.952	669,813
2024-01-18	21.170	21.410	20.200	20.760	20.215	972,903
2024-01-17	21.830	22.000	21.170	21.210	20.653	604,971
2024-01-16	21.700	22.250	21.520	21.830	21.257	687,041
2024-01-15	21.990	21.990	21.990	21.990	21.413	0
2024-01-12	22.410	22.490	21.990	21.990	21.413	435,561
2024-01-11	22.130	22.430	21.960	22.300	21.715	375,813
2024-01-10	22.620	22.680	21.980	22.130	21.549	567,921
2024-01-09	21.910	22.810	21.910	22.610	22.017	846,724
2024-01-08	22.310	22.540	21.950	21.960	21.384	412,464
2024-01-05	23.080	23.250	22.310	22.470	21.880	822,708
2024-01-04	22.860	23.140	22.720	23.030	22.426	801,872
2024-01-03	23.080	23.190	22.600	23.000	22.396	757,718
2024-01-02	22.990	23.250	22.800	23.080	22.474	814,006
2023-12-29	22.300	23.070	22.150	22.990	22.387	796,624
2023-12-28	22.210	22.510	21.400	22.450	21.861	623,552
2023-12-27	21.500	21.880	21.250	21.820	21.247	450,822
2023-12-26	22.110	22.110	21.300	21.400	20.838	607,386
2023-12-25	22.120	22.480	21.770	22.000	21.423	540,524
2023-12-22	23.080	23.080	22.030	22.100	21.520	730,608
2023-12-21	22.110	22.770	21.810	22.500	21.910	830,056
2023-12-20	22.550	22.900	22.510	22.580	21.987	499,743
2023-12-19	22.200	22.640	22.000	22.570	21.978	808,576
2023-12-18	22.600	22.950	22.120	22.200	21.617	887,615
2023-12-15	22.800	22.860	22.500	22.860	22.260	536,296
2023-12-14	22.900	23.250	22.530	22.740	22.143	496,228
2023-12-13	22.790	23.280	22.510	22.850	22.250	458,848
2023-12-12	22.920	23.200	22.580	22.790	22.192	563,017
2023-12-11	22.820	23.260	22.450	22.870	22.270	776,226
2023-12-08	23.570	23.670	22.700	22.790	22.192	757,008
2023-12-07	23.360	23.850	23.300	23.350	22.737	612,836
2023-12-06	23.330	23.880	23.330	23.450	22.835	530,640
2023-12-05	23.660	23.850	23.250	23.330	22.718	686,629
2023-12-04	23.760	24.030	23.630	23.660	23.039	686,592
2023-12-01	23.900	23.910	23.420	23.730	23.107	743,957
2023-11-30	24.600	24.650	23.660	23.900	23.273	703,695
2023-11-29	24.980	24.980	24.200	24.230	23.594	869,727
2023-11-28	23.900	24.800	23.860	24.510	23.867	1,233,977
2023-11-27	23.590	24.220	23.460	23.890	23.263	539,393
2023-11-24	24.240	24.240	23.470	23.590	22.971	619,813
2023-11-23	23.970	24.230	23.800	24.200	23.565	517,769
2023-11-22	24.460	25.000	23.950	23.950	23.321	759,784
2023-11-21	24.630	24.900	24.250	24.580	23.935	1,063,723
2023-11-20	24.500	24.850	24.100	24.580	23.935	711,305
2023-11-17	23.990	24.310	23.860	24.300	23.662	552,692
2023-11-16	24.450	24.550	23.890	23.980	23.351	654,972
2023-11-15	24.080	24.800	23.920	24.400	23.760	877,601
2023-11-14	24.150	24.190	23.750	23.990	23.360	490,123
2023-11-13	23.940	24.210	23.700	24.050	23.419	677,157
2023-11-10	23.980	24.260	23.600	23.940	23.312	925,675
2023-11-09	24.830	24.830	23.500	23.790	23.166	729,589
2023-11-08	23.930	24.210	23.700	24.060	23.429	726,510
2023-11-07	23.810	24.090	23.700	23.930	23.302	710,346
2023-11-06	23.550	23.880	23.370	23.810	23.185	909,390
2023-11-03	22.880	23.980	22.720	23.550	22.932	1,190,557
2023-11-02	22.690	22.970	22.510	22.520	21.929	729,941
2023-11-01	22.720	22.960	22.400	22.710	22.114	1,056,477
2023-10-31	22.910	23.040	22.380	22.600	22.007	756,821
2023-10-30	22.890	23.180	22.400	23.040	22.435	945,707

← NewerPage 12 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.