Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.890	22.220	19.890	20.510	19.837	1,997,086
2023-04-26	18.500	19.130	18.490	18.630	18.019	272,823
2023-04-25	18.900	19.140	18.360	18.450	17.844	362,918
2023-04-24	19.330	19.500	18.850	18.850	18.231	291,147
2023-04-21	20.500	20.580	19.310	19.470	18.831	394,980
2023-04-20	20.330	20.510	19.880	20.460	19.788	266,310
2023-04-19	20.850	20.850	20.240	20.280	19.614	295,075
2023-04-18	20.560	20.710	20.120	20.230	19.566	320,491
2023-04-17	20.580	20.830	20.450	20.770	20.088	309,988
2023-04-14	20.340	20.600	20.320	20.520	19.846	223,139
2023-04-13	20.940	20.960	20.310	20.330	19.663	320,129
2023-04-12	20.100	21.080	20.100	21.020	20.330	564,600
2023-04-11	20.690	20.820	20.210	20.410	19.740	256,943
2023-04-10	21.160	21.160	20.520	20.690	20.011	506,016
2023-04-07	20.510	20.970	20.510	20.730	20.050	297,563
2023-04-06	20.510	20.880	20.430	20.590	19.914	394,322
2023-04-04	20.840	21.040	20.500	20.710	20.030	773,565
2023-04-03	20.250	20.770	20.060	20.520	19.846	447,731
2023-03-31	20.470	20.700	20.200	20.220	19.556	343,088
2023-03-30	20.690	20.690	20.150	20.420	19.750	365,372
2023-03-29	20.440	20.880	20.380	20.390	19.721	330,791
2023-03-28	21.250	21.250	20.580	20.670	19.992	394,512
2023-03-27	21.420	21.470	20.890	21.190	20.494	237,756
2023-03-24	21.090	21.390	20.990	21.100	20.407	272,688
2023-03-23	21.130	21.420	20.980	21.030	20.340	256,201
2023-03-22	21.080	21.410	21.020	21.190	20.494	159,555
2023-03-21	20.830	21.250	20.530	21.190	20.494	273,775
2023-03-20	20.500	20.860	20.120	20.630	19.953	300,987
2023-03-17	20.880	21.280	20.690	20.700	20.021	320,981
2023-03-16	21.360	21.370	20.850	20.930	20.243	234,465
2023-03-15	21.150	21.560	21.150	21.310	20.611	175,548
2023-03-14	21.620	21.620	20.950	21.100	20.407	407,880
2023-03-13	21.700	21.780	21.180	21.530	20.823	231,465
2023-03-10	21.680	22.130	21.610	21.650	20.939	396,051
2023-03-09	21.800	22.150	21.660	21.900	21.181	406,586
2023-03-08	21.880	21.880	20.980	21.600	20.891	360,734
2023-03-07	21.840	21.950	21.060	21.190	20.494	700,638
2023-03-06	21.650	22.860	21.650	21.860	21.142	542,543
2023-03-03	22.240	22.400	21.810	21.890	21.171	760,991
2023-03-02	22.150	22.720	21.850	22.110	21.384	537,621
2023-03-01	22.150	22.360	21.920	22.130	21.404	454,593
2023-02-28	22.530	22.610	21.890	22.150	21.423	313,950
2023-02-27	22.380	22.650	22.060	22.200	21.471	452,184
2023-02-24	22.880	22.920	22.510	22.800	22.052	289,615
2023-02-23	22.840	23.200	22.550	22.760	22.013	539,170
2023-02-22	22.510	22.900	21.800	22.890	22.139	554,648
2023-02-21	22.100	22.630	21.900	22.400	21.665	1,071,261
2023-02-20	22.210	22.360	21.570	22.010	21.288	605,608
2023-02-17	22.660	22.930	21.900	22.040	21.317	606,061
2023-02-16	24.170	24.170	22.280	22.630	21.887	1,060,827
2023-02-15	22.550	24.140	22.230	23.990	23.203	1,697,195
2023-02-14	22.010	22.970	21.950	22.510	21.771	903,865
2023-02-13	21.290	22.510	21.290	22.220	21.491	882,709
2023-02-10	21.420	21.760	21.230	21.290	20.591	269,473
2023-02-09	21.290	21.700	20.740	21.420	20.717	413,872
2023-02-08	21.110	21.400	20.800	20.980	20.291	565,500
2023-02-07	20.760	21.360	20.600	21.140	20.446	572,608
2023-02-06	20.730	20.830	20.380	20.710	20.030	330,600
2023-02-03	20.680	20.790	20.230	20.630	19.953	413,415
2023-02-02	20.550	20.850	20.550	20.690	20.011	541,133

← NewerPage 15 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.