Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.590	26.000	25.310	25.700	24.502	398,994
2022-01-28	24.980	25.580	24.790	25.300	24.121	304,025
2022-01-27	25.720	25.870	24.900	24.990	23.825	612,493
2022-01-26	25.780	26.260	25.210	25.790	24.588	550,437
2022-01-25	26.980	26.980	25.730	25.770	24.569	505,675
2022-01-24	26.830	27.310	26.480	26.630	25.389	447,906
2022-01-21	26.960	27.140	26.570	26.830	25.580	322,141
2022-01-20	28.830	28.990	26.910	26.960	25.704	906,966
2022-01-19	28.460	28.670	28.100	28.420	27.096	503,199
2022-01-18	29.510	29.780	28.360	28.400	27.076	797,963
2022-01-17	28.970	29.910	28.850	29.640	28.259	646,715
2022-01-14	30.000	30.000	28.800	28.970	27.620	1,009,639
2022-01-13	30.300	30.340	29.370	29.630	28.249	1,015,260
2022-01-12	29.750	30.750	29.700	30.260	28.850	1,394,171
2022-01-11	29.650	30.090	29.020	29.760	28.373	1,575,142
2022-01-10	27.400	29.640	27.180	29.490	28.116	2,128,749
2022-01-07	28.450	28.450	27.400	27.400	26.123	693,163
2022-01-06	28.090	28.540	27.950	28.280	26.962	541,582
2022-01-05	28.800	28.810	27.910	28.180	26.867	615,354
2022-01-04	28.520	28.890	28.070	28.630	27.296	680,146
2021-12-31	27.850	28.620	27.840	28.460	27.134	744,587
2021-12-30	27.460	28.370	27.270	28.030	26.724	700,354
2021-12-29	27.180	27.910	26.950	27.380	26.104	489,261
2021-12-28	27.110	27.390	26.810	27.180	25.913	485,322
2021-12-27	27.060	27.420	26.540	27.110	25.847	407,386
2021-12-24	28.430	28.780	26.790	26.800	25.551	1,253,475
2021-12-23	28.240	28.860	28.020	28.450	27.124	701,018
2021-12-22	27.800	28.520	27.800	28.220	26.905	517,202
2021-12-21	27.500	28.080	27.410	27.860	26.562	372,654
2021-12-20	27.660	27.960	27.210	27.410	26.133	656,203
2021-12-17	29.340	29.370	27.930	27.950	26.647	844,379
2021-12-16	29.480	29.640	28.920	29.200	27.839	641,660
2021-12-15	29.100	29.760	28.850	29.310	27.944	875,028
2021-12-14	29.010	29.310	28.480	29.030	27.677	639,241
2021-12-13	29.480	29.480	28.610	28.990	27.639	595,972
2021-12-10	29.590	29.910	28.880	29.160	27.801	706,929
2021-12-09	29.290	30.100	29.180	29.510	28.135	827,651
2021-12-08	29.150	29.410	28.700	29.100	27.744	540,423
2021-12-07	29.590	29.650	28.550	28.900	27.553	720,063
2021-12-06	30.510	31.110	29.180	29.210	27.849	692,093
2021-12-03	30.050	31.270	30.050	30.830	29.393	1,156,858
2021-12-02	32.600	32.600	30.010	30.010	28.611	1,766,241
2021-12-01	31.940	32.630	31.780	31.990	30.499	1,222,650
2021-11-30	33.580	33.600	32.230	32.330	30.823	1,486,358
2021-11-29	31.510	33.800	31.510	33.350	31.796	2,106,787
2021-11-26	33.470	33.930	32.090	32.410	30.900	1,787,067
2021-11-25	33.830	34.390	33.160	33.490	31.929	1,722,469
2021-11-24	34.900	35.190	33.330	34.180	32.587	3,189,443
2021-11-23	33.260	39.750	33.260	35.170	33.531	5,564,029
2021-11-22	30.780	33.500	30.260	33.210	31.662	2,735,504
2021-11-19	29.820	31.490	29.630	30.240	28.831	1,297,256
2021-11-18	29.890	30.200	29.620	29.850	28.459	602,180
2021-11-17	29.190	30.160	28.880	30.040	28.640	1,037,286
2021-11-16	29.680	29.790	28.380	29.010	27.658	1,065,774
2021-11-15	28.510	29.590	28.500	29.390	28.020	1,346,338
2021-11-12	27.900	28.390	27.580	28.390	27.067	610,205
2021-11-11	27.640	28.080	27.380	27.890	26.590	614,332
2021-11-10	27.050	27.650	26.780	27.370	26.095	633,099
2021-11-09	26.780	27.300	26.480	27.200	25.932	508,996
2021-11-08	26.500	27.000	26.370	26.600	25.360	345,463

← NewerPage 20 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.