Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.250	17.650	17.200	17.410	16.599	139,616
2022-05-06	17.010	17.410	16.880	17.370	16.561	153,683
2022-05-05	17.200	17.840	17.200	17.460	16.646	279,110
2022-04-29	16.380	17.460	16.240	17.300	16.494	348,635
2022-04-28	16.620	16.820	16.110	16.380	15.617	173,781
2022-04-27	16.110	16.870	15.540	16.650	15.874	338,817
2022-04-26	17.700	17.700	16.300	16.310	15.550	356,712
2022-04-25	18.860	18.860	17.310	17.510	16.694	360,398
2022-04-22	19.510	19.540	19.010	19.120	18.229	135,137
2022-04-21	20.070	20.170	19.500	19.510	18.601	145,690
2022-04-20	20.270	20.450	20.010	20.300	19.354	157,032
2022-04-19	20.030	20.350	19.950	20.270	19.325	203,781
2022-04-18	19.540	20.250	19.500	19.950	19.020	139,810
2022-04-15	20.060	20.080	19.620	19.770	18.849	152,364
2022-04-14	20.560	20.560	20.080	20.090	19.154	93,840
2022-04-13	20.400	20.400	19.900	20.000	19.068	105,774
2022-04-12	20.000	20.730	19.870	20.440	19.487	178,112
2022-04-11	20.450	20.550	20.020	20.060	19.125	243,442
2022-04-08	21.090	21.110	20.500	20.640	19.678	210,294
2022-04-07	21.700	21.760	21.080	21.080	20.098	217,693
2022-04-06	20.900	21.950	20.900	21.880	20.860	314,518
2022-04-01	21.520	21.560	21.280	21.430	20.431	222,550
2022-03-31	21.450	21.750	21.260	21.520	20.517	192,573
2022-03-30	21.570	21.570	21.040	21.450	20.450	263,928
2022-03-29	21.320	22.650	21.250	21.290	20.298	254,478
2022-03-28	21.500	21.890	21.320	21.720	20.708	146,825
2022-03-25	22.030	22.450	21.800	21.820	20.803	194,793
2022-03-24	22.300	22.300	21.800	22.020	20.994	221,756
2022-03-23	22.470	22.770	22.370	22.580	21.528	185,798
2022-03-22	22.600	22.670	22.250	22.470	21.423	226,841
2022-03-21	22.500	22.890	22.300	22.650	21.594	300,653
2022-03-18	22.220	22.800	22.220	22.680	21.623	468,039
2022-03-17	21.850	22.870	21.660	22.580	21.528	819,975
2022-03-16	21.250	21.710	20.500	21.390	20.393	345,328
2022-03-15	21.940	21.940	20.720	20.720	19.754	517,083
2022-03-14	22.960	22.960	22.030	22.090	21.061	509,199
2022-03-11	22.890	23.130	22.020	22.990	21.919	362,094
2022-03-10	23.690	23.800	22.840	22.860	21.795	349,719
2022-03-09	23.410	23.630	22.100	22.710	21.652	598,374
2022-03-08	24.590	24.960	23.150	23.240	22.157	682,815
2022-03-07	25.480	25.500	24.460	24.650	23.501	280,938
2022-03-04	24.550	25.200	24.550	25.010	23.844	284,303
2022-03-03	25.450	25.450	24.880	25.000	23.835	316,989
2022-03-02	25.020	25.420	24.800	25.350	24.169	176,574
2022-03-01	24.840	25.400	24.740	25.180	24.007	244,319
2022-02-28	25.200	25.390	24.500	24.840	23.682	369,841
2022-02-25	25.300	25.650	25.200	25.350	24.169	297,442
2022-02-24	25.700	26.180	24.710	25.100	23.930	700,120
2022-02-23	25.000	25.940	25.000	25.800	24.598	425,630
2022-02-22	25.570	25.740	24.900	25.160	23.987	366,774
2022-02-21	25.430	25.770	25.310	25.740	24.540	238,983
2022-02-18	25.580	25.580	25.080	25.460	24.274	230,382
2022-02-17	25.500	25.930	25.290	25.580	24.388	507,290
2022-02-16	25.010	25.600	24.980	25.500	24.312	333,803
2022-02-15	24.940	25.000	24.510	24.980	23.816	304,954
2022-02-14	24.610	25.140	24.600	24.940	23.778	240,144
2022-02-11	25.650	25.650	24.800	24.900	23.740	500,714
2022-02-10	26.190	26.190	25.580	25.650	24.455	441,589
2022-02-09	25.850	26.080	25.600	26.060	24.846	360,217
2022-02-08	25.500	25.910	25.500	25.790	24.588	326,513

← NewerPage 19 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.