Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.440	23.450	22.030	22.430	21.694	1,604,634
2022-08-01	23.240	23.860	22.660	23.610	22.835	1,360,167
2022-07-29	23.640	23.880	22.750	22.990	22.235	1,642,491
2022-07-28	22.180	23.830	22.040	23.400	22.632	2,030,325
2022-07-27	21.230	22.150	21.040	22.040	21.317	1,200,987
2022-07-26	21.430	21.450	20.800	21.210	20.514	595,915
2022-07-25	21.800	21.800	21.010	21.340	20.640	957,883
2022-07-22	21.540	22.090	21.380	21.600	20.891	866,732
2022-07-21	21.600	22.250	21.520	21.600	20.891	1,115,853
2022-07-20	22.010	22.800	21.610	21.650	20.939	1,559,486
2022-07-19	21.900	23.120	21.880	22.160	21.433	2,837,957
2022-07-18	20.580	21.660	20.400	21.360	20.659	1,866,130
2022-07-15	20.490	20.490	19.840	20.280	19.614	1,095,681
2022-07-14	19.200	20.850	19.090	20.410	19.740	1,259,035
2022-07-13	18.930	19.520	18.930	19.280	18.647	502,916
2022-07-12	19.660	19.890	18.930	18.930	18.309	686,498
2022-07-11	19.780	20.380	19.700	19.840	19.189	521,668
2022-07-08	19.800	20.850	19.790	19.950	19.295	1,031,899
2022-07-07	19.830	20.090	19.750	19.840	19.189	634,715
2022-07-06	19.670	20.050	19.240	19.750	19.102	538,806
2022-07-05	20.340	20.480	19.280	19.690	19.044	839,471
2022-07-04	20.610	20.640	20.060	20.280	19.614	878,241
2022-07-01	21.020	21.020	20.450	20.610	19.934	695,275
2022-06-30	20.580	21.030	20.450	21.030	20.340	908,163
2022-06-29	21.980	21.980	20.620	20.670	19.992	1,907,377
2022-06-28	20.880	22.650	20.100	22.100	21.375	2,540,938
2022-06-27	20.790	21.380	20.400	20.620	19.943	990,287
2022-06-24	20.200	20.600	20.180	20.550	19.875	1,106,184
2022-06-23	19.570	20.450	19.400	20.090	19.431	1,249,688
2022-06-22	20.600	20.640	19.570	19.570	18.928	1,695,744
2022-06-21	19.590	20.870	19.340	20.820	20.137	1,873,526
2022-06-20	19.880	19.950	19.560	19.610	18.966	832,323
2022-06-17	19.390	19.790	19.260	19.700	19.053	768,707
2022-06-16	19.150	19.920	19.040	19.570	18.928	627,092
2022-06-15	19.500	19.780	19.010	19.210	18.579	831,985
2022-06-14	19.610	19.610	18.770	19.520	18.879	788,876
2022-06-13	19.500	20.150	19.210	19.740	19.092	891,619
2022-06-10	19.300	19.790	19.040	19.720	19.073	949,834
2022-06-09	20.010	20.020	19.250	19.450	18.812	855,601
2022-06-08	20.300	20.720	19.730	20.120	19.460	1,401,579
2022-06-07	21.350	21.400	20.220	20.500	19.827	2,046,804
2022-06-06	20.900	21.890	20.500	21.600	20.891	2,933,416
2022-06-02	19.100	20.940	18.770	20.750	20.069	2,478,358
2022-06-01	17.930	19.200	17.810	19.000	18.376	1,140,832
2022-05-31	17.450	18.060	17.360	17.920	17.332	534,735
2022-05-30	17.480	17.660	17.110	17.450	16.877	336,834
2022-05-27	18.200	18.200	17.210	17.300	16.732	411,453
2022-05-26	17.900	18.050	17.580	17.970	17.133	211,691
2022-05-25	17.720	18.020	17.500	17.830	16.999	293,187
2022-05-24	18.260	18.550	17.700	17.700	16.875	608,193
2022-05-23	17.800	18.370	17.800	18.260	17.409	528,487
2022-05-20	17.930	17.960	17.650	17.900	17.066	450,725
2022-05-19	17.500	17.820	17.390	17.700	16.875	338,248
2022-05-18	17.510	18.050	17.510	17.630	16.808	418,137
2022-05-17	17.600	17.680	17.300	17.590	16.770	309,198
2022-05-16	17.900	17.930	17.550	17.600	16.780	241,492
2022-05-13	17.750	17.930	17.560	17.600	16.780	249,373
2022-05-12	17.650	17.950	17.540	17.620	16.799	306,976
2022-05-11	17.630	18.300	17.600	17.650	16.827	514,249
2022-05-10	17.410	18.160	17.100	17.670	16.847	292,008

← NewerPage 18 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.