Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.860	20.560	18.580	18.970	18.970	1,988,015
2026-07-17	20.910	21.360	19.610	19.840	19.840	1,885,159
2026-07-16	21.160	21.480	20.580	20.820	20.820	1,078,012
2026-07-15	21.160	21.450	20.700	21.030	21.030	1,061,250
2026-07-14	20.750	21.160	20.180	21.030	21.030	1,114,292
2026-07-13	21.590	21.660	20.570	20.780	20.780	1,668,520
2026-07-10	20.900	21.840	20.670	21.200	21.200	1,520,347
2026-07-09	20.930	21.200	20.090	20.760	20.760	1,461,914
2026-07-08	21.200	21.630	20.800	20.910	20.910	1,015,266
2026-07-07	22.360	22.640	21.460	21.520	21.520	1,280,432
2026-07-06	23.030	23.490	22.280	22.360	22.360	1,608,000
2026-07-03	22.470	23.480	22.410	23.030	23.030	2,424,061
2026-07-02	22.230	22.990	22.200	22.340	22.340	1,502,596
2026-07-01	22.100	22.790	21.730	22.310	22.310	2,268,790
2026-06-30	21.630	22.100	21.160	22.100	22.100	1,778,895
2026-06-29	21.540	21.740	20.710	21.500	21.500	2,027,197
2026-06-26	22.440	22.520	21.690	21.780	21.780	1,458,310
2026-06-25	23.030	23.480	22.390	22.440	22.440	1,657,100
2026-06-24	24.080	24.220	23.120	23.310	23.310	1,416,735
2026-06-23	24.060	24.470	23.890	24.110	24.110	1,260,830
2026-06-22	24.280	24.280	22.990	23.900	23.900	1,709,959
2026-06-18	24.200	24.410	23.750	24.190	24.190	1,181,004
2026-06-17	24.750	24.750	24.160	24.320	24.320	1,348,831
2026-06-16	24.260	25.050	23.820	24.660	24.660	1,572,805
2026-06-15	24.390	24.870	24.030	24.310	24.310	1,383,103
2026-06-12	24.530	24.860	23.980	24.170	24.170	1,302,190
2026-06-11	24.550	24.770	23.620	24.370	24.190	1,186,608
2026-06-10	25.220	25.580	24.040	24.630	24.448	1,502,743
2026-06-09	25.440	25.740	25.020	25.480	25.292	1,647,026
2026-06-08	25.090	26.300	24.910	25.380	25.193	2,045,848
2026-06-05	25.660	26.340	24.900	25.830	25.639	1,754,766
2026-06-04	25.900	26.240	25.350	25.650	25.461	1,305,163
2026-06-03	26.750	26.840	25.880	26.160	25.967	1,704,380
2026-06-02	27.300	27.650	26.380	26.760	26.562	2,361,961
2026-06-01	26.450	27.650	26.220	27.300	27.098	2,567,725
2026-05-29	28.110	28.430	25.880	26.200	26.007	3,104,506
2026-05-28	28.390	28.480	27.130	28.230	28.022	2,069,490
2026-05-27	29.350	29.400	27.800	28.380	28.170	2,523,569
2026-05-26	30.740	31.030	28.890	29.310	29.094	2,668,324
2026-05-25	32.010	32.550	30.000	30.550	30.324	2,380,446
2026-05-22	31.000	32.130	30.400	31.760	31.525	2,424,921
2026-05-21	31.770	32.650	30.880	31.000	30.771	2,545,166
2026-05-20	31.940	31.980	31.300	31.670	31.436	1,894,170
2026-05-19	32.190	33.280	31.500	31.820	31.585	1,909,736
2026-05-18	32.250	32.250	30.800	31.720	31.486	1,810,964
2026-05-15	32.010	32.270	31.440	31.850	31.615	2,463,045
2026-05-14	31.990	32.970	31.910	32.000	31.764	2,345,088
2026-05-13	31.990	33.390	31.360	31.970	31.734	2,641,410
2026-05-12	32.340	32.700	31.320	32.090	31.853	3,722,929
2026-05-11	30.440	32.900	30.150	32.380	32.141	4,605,751
2026-05-08	30.250	30.550	30.010	30.430	30.205	1,855,190
2026-05-07	29.100	30.830	29.100	30.320	30.096	2,654,485
2026-05-06	29.280	29.910	28.940	29.540	29.322	2,571,522
2026-04-30	28.060	29.450	27.890	29.180	28.965	3,146,000
2026-04-29	27.860	28.360	27.620	27.890	27.684	2,048,647
2026-04-28	28.350	28.450	27.500	27.760	27.555	1,879,643
2026-04-27	26.860	28.490	26.750	28.370	28.161	1,959,167
2026-04-24	26.140	26.810	25.790	26.640	26.443	713,086
2026-04-23	26.800	26.800	26.100	26.180	25.987	941,538
2026-04-22	26.970	26.970	26.440	26.770	26.572	987,675

← NewerPage 2 of 21 · 1,213 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.