Shenzhen Sine Electric Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.660	26.920	26.300	26.900	26.701	903,818
2026-04-17	26.750	26.920	26.520	26.760	26.562	836,681
2026-04-16	26.080	26.820	25.800	26.640	26.443	805,646
2026-04-15	26.240	26.540	26.030	26.090	25.897	956,795
2026-04-14	26.320	26.480	25.660	26.010	25.818	1,203,177
2026-04-13	26.070	26.240	25.870	26.240	26.046	918,727
2026-04-10	26.350	26.600	26.020	26.080	25.887	1,079,480
2026-04-09	26.550	26.550	26.020	26.220	26.026	967,712
2026-04-08	25.800	26.580	25.780	26.450	26.255	1,165,306
2026-04-07	24.510	25.190	24.090	25.000	24.815	1,066,625
2026-04-03	25.080	25.400	24.380	24.690	24.508	995,703
2026-04-02	26.230	26.230	24.820	25.110	24.925	1,265,322
2026-04-01	26.170	26.480	25.750	26.110	25.917	942,960
2026-03-31	26.150	26.370	25.520	25.870	25.679	1,189,919
2026-03-30	25.580	26.240	25.450	26.170	25.977	1,339,706
2026-03-27	24.740	25.980	24.520	25.940	25.748	1,167,746
2026-03-26	25.390	25.610	24.600	24.750	24.567	816,979
2026-03-25	24.410	25.710	24.410	25.430	25.242	1,059,547
2026-03-24	24.000	24.840	23.660	24.820	24.637	1,540,417
2026-03-23	25.200	25.210	23.230	23.620	23.446	1,935,845
2026-03-20	26.680	26.810	25.500	25.530	25.341	1,563,561
2026-03-19	27.300	27.300	26.210	26.410	26.215	1,488,717
2026-03-18	26.530	27.470	26.530	27.470	27.267	1,383,384
2026-03-17	27.330	27.580	26.410	26.510	26.314	1,029,921
2026-03-16	27.210	27.780	27.000	27.330	27.128	967,218
2026-03-13	27.140	27.810	27.110	27.210	27.009	946,540
2026-03-12	27.750	27.940	27.120	27.350	27.148	1,240,385
2026-03-11	28.450	28.760	27.400	27.580	27.376	1,413,397
2026-03-10	27.480	28.640	27.330	28.580	28.369	1,505,987
2026-03-09	26.520	27.800	26.080	27.230	27.029	2,057,151
2026-03-06	25.940	26.810	25.730	26.730	26.533	844,477
2026-03-05	25.580	26.380	25.580	25.880	25.689	840,192
2026-03-04	25.330	25.810	25.260	25.400	25.212	730,313
2026-03-03	26.570	26.820	25.600	25.660	25.471	1,307,266
2026-03-02	27.430	27.880	26.280	26.340	26.145	1,825,756
2026-02-27	27.140	27.800	27.010	27.770	27.565	1,236,612
2026-02-26	27.540	27.590	27.180	27.320	27.118	757,908
2026-02-25	27.630	27.680	27.260	27.410	27.208	622,325
2026-02-24	27.130	27.540	27.110	27.460	27.257	908,049
2026-02-13	27.000	27.400	26.860	27.000	26.801	627,230
2026-02-12	27.140	27.300	26.650	27.010	26.811	684,038
2026-02-11	27.140	27.300	26.800	27.140	26.940	721,604
2026-02-10	27.180	27.290	26.800	27.010	26.811	844,284
2026-02-09	26.770	27.190	26.640	27.180	26.979	974,816
2026-02-06	26.400	26.940	26.210	26.640	26.443	757,749
2026-02-05	26.840	26.980	26.440	26.580	26.384	679,985
2026-02-04	26.770	27.150	26.440	26.620	26.423	752,018
2026-02-03	26.450	26.970	26.300	26.760	26.562	965,670
2026-02-02	26.780	26.950	26.260	26.400	26.205	1,369,534
2026-01-30	26.160	26.410	25.720	26.250	26.056	1,070,620
2026-01-29	26.220	26.770	25.860	26.160	25.967	866,296
2026-01-28	26.630	26.850	26.230	26.500	26.304	836,643
2026-01-27	26.330	27.190	25.810	26.780	26.582	1,598,971
2026-01-26	27.280	27.330	26.030	26.330	26.136	1,249,019
2026-01-23	26.690	26.920	26.660	26.810	26.612	758,945
2026-01-22	26.640	26.900	26.400	26.720	26.523	777,147
2026-01-21	25.850	26.680	25.830	26.640	26.443	978,697
2026-01-20	26.140	26.470	25.700	26.030	25.838	988,006
2026-01-19	26.000	26.190	25.890	26.130	25.937	906,334
2026-01-16	25.450	25.900	25.290	25.740	25.550	1,075,194

← NewerPage 3 of 21 · 1,215 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.