Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.550	20.850	20.550	20.690	20.011	541,133
2023-02-01	20.730	20.730	20.300	20.590	19.914	419,132
2023-01-31	20.320	20.700	20.160	20.550	19.875	432,756
2023-01-30	19.860	20.360	19.790	20.320	19.653	542,024
2023-01-20	19.800	20.190	19.680	19.700	19.053	345,835
2023-01-19	19.140	19.800	19.140	19.800	19.150	478,838
2023-01-18	18.950	19.440	18.850	19.430	18.792	482,389
2023-01-17	19.190	19.190	18.720	18.910	18.289	224,150
2023-01-16	18.230	19.060	18.230	18.900	18.280	261,678
2023-01-13	18.520	18.700	18.350	18.460	17.854	182,201
2023-01-12	18.750	18.890	18.510	18.560	17.951	181,144
2023-01-11	18.520	19.250	18.520	18.700	18.086	259,942
2023-01-10	18.900	19.110	18.790	18.950	18.328	266,293
2023-01-09	19.380	19.380	18.920	19.060	18.434	182,179
2023-01-06	19.000	19.230	18.910	19.000	18.376	261,804
2023-01-05	18.760	18.920	18.610	18.890	18.270	223,896
2023-01-04	18.890	18.920	18.570	18.760	18.144	207,918
2023-01-03	18.060	18.720	17.960	18.720	18.106	404,130
2022-12-30	18.030	18.200	17.910	18.060	17.467	178,406
2022-12-29	18.110	18.290	17.980	17.990	17.400	276,568
2022-12-28	18.410	18.480	18.070	18.220	17.622	178,742
2022-12-27	18.250	18.450	18.120	18.410	17.806	182,310
2022-12-26	18.000	18.340	17.890	18.230	17.632	635,623
2022-12-23	17.890	18.030	17.740	17.890	17.303	478,171
2022-12-22	18.080	18.100	17.730	17.890	17.303	534,619
2022-12-21	18.180	18.260	17.800	17.900	17.312	308,729
2022-12-20	18.210	18.450	18.040	18.240	17.641	429,674
2022-12-19	18.940	19.090	18.150	18.210	17.612	672,805
2022-12-16	19.060	19.160	18.860	18.950	18.328	398,704
2022-12-15	18.770	19.150	18.630	19.070	18.444	420,468
2022-12-14	18.630	18.860	18.560	18.650	18.038	480,063
2022-12-13	18.970	19.000	18.610	18.630	18.019	407,751
2022-12-12	19.050	19.230	18.780	18.940	18.318	615,067
2022-12-09	19.480	19.500	19.100	19.220	18.589	318,296
2022-12-08	19.750	19.750	19.410	19.410	18.773	410,829
2022-12-07	19.770	19.960	19.510	19.630	18.986	377,378
2022-12-06	20.350	20.350	19.700	19.770	19.121	503,917
2022-12-05	19.860	20.380	19.720	20.330	19.663	908,591
2022-12-02	19.290	19.800	19.020	19.780	19.131	473,001
2022-12-01	19.400	19.490	19.080	19.290	18.657	359,986
2022-11-30	19.100	19.380	18.900	19.020	18.396	339,823
2022-11-29	18.910	19.230	18.890	19.130	18.502	391,282
2022-11-28	19.380	19.410	18.690	18.910	18.289	573,014
2022-11-25	20.100	20.400	19.320	19.440	18.802	664,411
2022-11-24	20.170	20.610	19.770	20.270	19.605	468,572
2022-11-23	20.050	20.240	19.300	19.860	19.208	491,278
2022-11-22	20.980	20.980	19.910	20.030	19.373	669,527
2022-11-21	20.590	20.780	20.020	20.780	20.098	624,088
2022-11-18	20.550	20.830	20.360	20.410	19.740	429,364
2022-11-17	20.600	20.880	20.150	20.560	19.885	446,262
2022-11-16	21.000	21.080	20.420	20.500	19.827	522,893
2022-11-15	20.300	20.950	20.000	20.940	20.253	653,603
2022-11-14	20.520	20.610	20.020	20.170	19.508	485,995
2022-11-11	21.430	21.430	20.410	20.490	19.817	620,646
2022-11-10	21.490	21.490	20.540	20.850	20.166	499,657
2022-11-09	21.640	21.640	21.110	21.290	20.591	359,645
2022-11-08	21.740	21.740	21.200	21.550	20.843	380,479
2022-11-07	21.920	22.040	21.510	21.570	20.862	519,865
2022-11-04	22.170	22.170	21.700	21.850	21.133	421,107
2022-11-03	21.460	22.150	21.100	21.840	21.123	561,984

← NewerPage 16 of 21 · 1,217 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.