Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.140	25.400	24.680	25.400	24.733	560,545
2023-07-26	25.810	26.300	24.900	25.020	24.363	669,933
2023-07-25	25.540	26.160	24.720	25.870	25.191	1,200,743
2023-07-24	24.950	25.830	24.500	25.430	24.763	1,098,127
2023-07-21	25.980	25.980	24.420	24.480	23.838	1,170,053
2023-07-20	26.330	26.550	25.590	25.600	24.928	1,072,299
2023-07-19	26.080	26.420	25.700	25.930	25.249	1,058,297
2023-07-18	26.900	26.900	25.640	26.260	25.571	1,732,505
2023-07-17	25.250	26.900	25.250	26.880	26.175	1,919,214
2023-07-14	25.920	25.920	25.220	25.300	24.636	912,887
2023-07-13	26.300	26.300	25.330	25.950	25.269	950,927
2023-07-12	26.040	26.450	25.600	25.730	25.055	895,207
2023-07-11	24.700	26.330	24.700	26.230	25.542	1,336,206
2023-07-10	25.500	25.880	24.790	25.090	24.432	867,788
2023-07-07	25.740	25.970	25.090	25.300	24.636	1,251,979
2023-07-06	25.800	26.300	25.450	25.720	25.045	1,024,741
2023-07-05	26.380	26.850	25.530	25.680	25.006	1,611,139
2023-07-04	25.280	26.890	25.280	26.650	25.951	2,310,041
2023-07-03	26.450	26.760	25.000	25.130	24.470	1,878,485
2023-06-30	26.040	27.070	25.840	26.590	25.892	1,944,836
2023-06-29	25.120	26.980	24.700	26.310	25.620	2,859,946
2023-06-28	24.650	25.040	24.010	24.940	24.285	1,290,212
2023-06-27	24.460	24.880	24.190	24.600	23.954	1,001,545
2023-06-26	24.590	25.300	24.450	24.470	23.828	1,359,638
2023-06-21	25.500	25.650	24.690	24.740	24.091	1,599,000
2023-06-20	25.320	25.900	24.580	25.520	24.850	2,450,466
2023-06-19	23.870	25.470	23.800	25.300	24.636	2,262,856
2023-06-16	24.780	24.780	23.880	24.070	23.438	1,507,035
2023-06-15	23.400	25.400	23.400	24.780	24.130	1,659,255
2023-06-14	23.700	23.710	22.950	23.400	22.786	528,985
2023-06-13	23.060	23.970	23.060	23.800	23.175	679,574
2023-06-12	22.770	23.450	22.700	23.290	22.679	526,269
2023-06-09	22.920	23.300	22.790	23.160	22.552	649,443
2023-06-08	24.000	24.000	22.720	22.730	22.133	547,909
2023-06-07	22.840	23.600	22.680	23.450	22.835	1,043,608
2023-06-06	24.490	24.500	22.910	23.000	22.396	1,107,047
2023-06-05	23.910	24.980	23.400	24.300	23.662	1,531,272
2023-06-02	23.630	23.930	23.380	23.720	23.097	714,355
2023-06-01	23.490	23.960	22.980	23.510	22.893	729,906
2023-05-31	23.800	23.840	23.090	23.140	22.533	768,294
2023-05-30	23.180	23.870	23.180	23.680	22.903	779,227
2023-05-29	23.700	23.800	23.250	23.420	22.651	858,546
2023-05-26	24.400	24.400	23.410	23.920	23.135	1,022,974
2023-05-25	23.610	24.450	23.610	24.040	23.251	1,047,304
2023-05-24	23.410	24.570	23.410	24.020	23.232	1,096,138
2023-05-23	23.840	23.950	23.250	23.410	22.642	1,266,187
2023-05-22	23.800	24.420	23.600	23.690	22.912	1,021,966
2023-05-19	24.000	24.430	23.760	23.910	23.125	1,661,735
2023-05-18	23.170	24.790	23.070	24.130	23.338	2,515,705
2023-05-17	22.300	23.230	22.180	23.000	22.245	1,182,564
2023-05-16	22.250	22.800	22.090	22.390	21.655	936,960
2023-05-15	21.750	22.560	21.750	22.360	21.626	1,123,996
2023-05-12	21.970	21.980	21.420	21.750	21.036	633,019
2023-05-11	21.070	21.980	20.920	21.970	21.249	1,164,346
2023-05-10	20.510	21.090	20.380	20.910	20.224	647,872
2023-05-09	21.160	21.200	20.510	20.510	19.837	636,300
2023-05-08	21.560	21.780	20.990	21.160	20.465	1,194,693
2023-05-05	21.710	21.710	21.090	21.390	20.688	805,976
2023-05-04	21.200	21.680	20.800	21.550	20.843	1,097,299
2023-04-28	20.420	21.640	20.310	21.200	20.504	1,184,715

← NewerPage 14 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.