Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.500	21.850	20.970	21.510	20.804	723,022
2022-11-01	19.790	21.270	19.790	21.220	20.523	803,925
2022-10-31	19.620	20.320	19.390	19.960	19.305	606,923
2022-10-28	20.300	20.710	19.220	19.330	18.696	885,004
2022-10-27	21.660	21.780	20.330	20.380	19.711	848,107
2022-10-26	21.460	21.870	20.880	21.350	20.649	844,801
2022-10-25	22.200	22.200	20.820	21.270	20.572	882,396
2022-10-24	20.300	22.790	19.810	21.660	20.949	1,558,004
2022-10-21	20.600	20.600	19.880	20.080	19.421	331,492
2022-10-20	20.200	20.550	19.680	20.270	19.605	447,272
2022-10-19	20.830	21.500	20.330	20.360	19.692	373,033
2022-10-18	20.670	21.290	20.400	20.830	20.146	443,522
2022-10-17	19.980	20.750	19.940	20.670	19.992	421,366
2022-10-14	20.070	20.200	19.530	19.910	19.256	412,583
2022-10-13	18.840	20.040	18.720	19.520	18.879	852,639
2022-10-12	18.420	18.910	17.740	18.840	18.222	258,868
2022-10-11	18.230	18.330	17.700	18.100	17.506	179,592
2022-10-10	18.690	18.690	17.920	17.930	17.341	227,825
2022-09-30	19.280	19.330	18.500	18.520	17.912	182,871
2022-09-29	19.180	19.400	18.750	18.820	18.202	244,555
2022-09-28	19.540	19.660	18.910	19.090	18.463	184,349
2022-09-27	19.190	19.620	19.010	19.540	18.899	268,775
2022-09-26	19.040	19.510	18.970	19.000	18.376	347,178
2022-09-23	19.920	19.930	19.120	19.210	18.579	538,776
2022-09-22	19.780	20.420	19.780	19.920	19.266	302,838
2022-09-21	20.110	20.420	19.700	20.020	19.363	310,448
2022-09-20	20.330	20.500	19.860	20.110	19.450	428,260
2022-09-19	20.110	20.350	19.670	19.740	19.092	376,647
2022-09-16	20.500	20.880	20.230	20.400	19.730	356,196
2022-09-15	21.610	21.920	20.270	20.530	19.856	1,039,382
2022-09-14	21.250	22.070	21.090	21.700	20.988	468,911
2022-09-13	21.410	21.900	21.410	21.800	21.084	369,689
2022-09-09	21.710	22.000	21.230	21.480	20.775	648,245
2022-09-08	22.880	23.110	21.860	21.930	21.210	658,158
2022-09-07	22.050	23.690	22.050	23.010	22.255	1,214,015
2022-09-06	21.850	22.200	21.270	22.150	21.423	733,851
2022-09-05	21.440	21.920	21.100	21.600	20.891	843,596
2022-09-02	21.220	21.660	20.910	21.440	20.736	652,514
2022-09-01	21.720	22.180	21.000	21.080	20.388	953,933
2022-08-31	22.820	23.210	21.600	21.810	21.094	1,261,061
2022-08-30	23.870	23.950	23.000	23.110	22.351	1,911,220
2022-08-29	22.600	24.690	22.560	24.440	23.638	2,422,298
2022-08-26	23.570	24.330	23.020	23.020	22.264	1,411,674
2022-08-25	24.290	24.590	23.000	23.430	22.661	1,819,039
2022-08-24	26.000	26.090	23.930	24.070	23.280	2,443,028
2022-08-23	25.680	26.000	25.170	26.000	25.147	2,006,570
2022-08-22	27.700	27.880	25.400	25.770	24.924	3,568,193
2022-08-19	29.700	30.580	27.470	27.760	26.849	4,012,016
2022-08-18	27.800	29.990	27.400	29.980	28.996	4,710,491
2022-08-17	27.020	29.380	26.410	27.950	27.033	4,195,822
2022-08-16	26.780	27.280	26.110	26.880	25.998	2,554,592
2022-08-15	24.930	27.000	24.930	26.720	25.843	3,871,884
2022-08-12	24.550	26.100	24.550	24.850	24.034	2,395,590
2022-08-11	25.450	25.900	24.650	24.710	23.899	2,639,125
2022-08-10	24.450	26.500	24.120	25.500	24.663	3,318,065
2022-08-09	24.080	24.400	23.810	24.100	23.309	1,261,703
2022-08-08	23.010	24.200	22.980	24.130	23.338	1,863,038
2022-08-05	22.930	23.180	22.600	23.120	22.361	1,689,236
2022-08-04	22.520	22.950	22.220	22.850	22.100	1,110,610
2022-08-03	22.610	23.310	22.260	22.370	21.636	1,636,854

← NewerPage 17 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.