Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.770	23.230	22.600	23.030	22.426	671,001
2023-10-26	22.810	22.870	22.210	22.790	22.192	535,314
2023-10-25	22.310	23.350	22.310	22.870	22.270	783,916
2023-10-24	21.500	23.020	21.500	22.850	22.250	1,002,640
2023-10-23	22.590	22.870	21.500	21.720	21.150	918,209
2023-10-20	22.840	23.360	22.580	22.680	22.085	512,100
2023-10-19	22.500	23.450	22.500	22.890	22.289	509,391
2023-10-18	23.000	23.470	22.570	22.670	22.075	555,801
2023-10-17	22.810	23.680	22.810	23.040	22.435	472,632
2023-10-16	23.490	23.960	23.060	23.310	22.698	704,260
2023-10-13	24.070	24.080	23.450	23.620	23.000	718,138
2023-10-12	24.010	24.330	23.730	24.020	23.390	868,380
2023-10-11	25.000	25.000	23.910	24.200	23.565	1,124,093
2023-10-10	24.670	24.750	24.100	24.250	23.614	1,087,136
2023-10-09	23.990	25.160	23.960	24.750	24.100	1,847,434
2023-09-28	25.030	25.030	23.880	24.060	23.429	990,486
2023-09-27	24.070	24.090	23.510	23.840	23.214	950,065
2023-09-26	23.180	24.250	23.180	23.900	23.273	1,078,027
2023-09-25	23.160	23.780	22.640	23.260	22.650	884,775
2023-09-22	22.250	23.250	22.070	23.200	22.591	772,316
2023-09-21	22.460	22.560	22.100	22.250	21.666	679,874
2023-09-20	22.580	22.750	22.300	22.340	21.754	510,942
2023-09-19	22.810	22.940	22.500	22.580	21.987	609,034
2023-09-18	22.500	23.500	22.050	22.810	22.211	1,334,005
2023-09-15	23.680	23.680	22.340	22.620	22.026	872,180
2023-09-14	23.050	23.200	22.520	22.610	22.017	692,669
2023-09-13	23.550	23.660	22.710	22.960	22.357	705,193
2023-09-12	23.740	24.000	23.280	23.660	23.039	863,071
2023-09-11	23.670	24.000	23.200	23.810	23.185	904,565
2023-09-08	23.350	23.870	23.330	23.680	23.059	751,231
2023-09-07	23.900	23.980	23.290	23.350	22.737	1,255,356
2023-09-06	23.770	24.050	23.610	23.960	23.331	1,397,507
2023-09-05	23.880	24.090	23.520	23.600	22.981	1,222,293
2023-09-04	24.150	24.390	23.420	23.780	23.156	1,528,993
2023-09-01	24.840	24.930	23.800	24.240	23.604	1,607,550
2023-08-31	25.070	25.190	24.590	24.670	24.023	844,864
2023-08-30	25.130	25.660	25.010	25.070	24.412	1,690,902
2023-08-29	22.510	25.210	22.510	25.150	24.490	1,912,194
2023-08-28	23.930	23.930	22.600	22.960	22.357	1,511,337
2023-08-25	22.750	22.920	22.010	22.080	21.501	902,829
2023-08-24	23.030	23.410	22.800	22.970	22.367	525,945
2023-08-23	23.380	23.680	23.000	23.240	22.630	656,316
2023-08-22	23.550	23.550	22.510	23.400	22.786	775,252
2023-08-21	23.750	23.950	22.860	22.860	22.260	1,046,342
2023-08-18	23.900	24.400	23.420	23.810	23.185	991,496
2023-08-17	22.700	23.720	22.240	23.450	22.835	916,433
2023-08-16	22.620	23.040	22.480	22.550	21.958	523,460
2023-08-15	22.920	23.350	22.800	22.980	22.377	449,885
2023-08-14	22.750	23.300	22.610	23.040	22.435	632,169
2023-08-11	23.440	23.580	23.020	23.020	22.416	391,455
2023-08-10	23.300	23.730	23.010	23.550	22.932	501,502
2023-08-09	23.000	23.420	22.970	23.070	22.465	354,089
2023-08-08	23.040	23.600	23.040	23.170	22.562	381,871
2023-08-07	23.610	23.660	23.250	23.380	22.766	552,707
2023-08-04	23.520	23.960	23.390	23.610	22.990	471,480
2023-08-03	23.870	24.080	23.460	23.570	22.951	653,450
2023-08-02	24.060	24.660	23.700	24.210	23.575	867,096
2023-08-01	23.500	24.750	23.300	24.180	23.545	1,179,177
2023-07-31	24.010	24.200	23.270	23.600	22.981	1,234,374
2023-07-28	24.900	24.900	23.680	23.890	23.263	1,285,397

← NewerPage 13 of 21 · 1,216 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.