Shenzhen Sine Electric Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 25.000 | 25.360 | 24.840 | 25.270 | 25.083 | 750,486 |
| 2026-01-14 | 25.120 | 25.540 | 24.580 | 25.020 | 24.835 | 1,138,143 |
| 2026-01-13 | 25.150 | 25.420 | 24.900 | 25.210 | 25.024 | 967,227 |
| 2026-01-12 | 24.930 | 25.170 | 24.750 | 25.150 | 24.964 | 1,030,983 |
| 2026-01-09 | 24.690 | 24.900 | 24.530 | 24.800 | 24.617 | 703,370 |
| 2026-01-08 | 24.340 | 24.700 | 24.220 | 24.570 | 24.389 | 864,313 |
| 2026-01-07 | 24.550 | 24.550 | 24.210 | 24.240 | 24.061 | 697,774 |
| 2026-01-06 | 24.520 | 25.090 | 24.380 | 24.470 | 24.289 | 804,001 |
| 2026-01-05 | 24.190 | 24.860 | 24.190 | 24.600 | 24.418 | 1,133,639 |
| 2025-12-31 | 24.320 | 24.460 | 23.690 | 24.320 | 24.140 | 826,358 |
| 2025-12-30 | 24.010 | 24.290 | 23.730 | 24.060 | 23.882 | 901,843 |
| 2025-12-29 | 23.750 | 24.050 | 23.580 | 24.030 | 23.853 | 545,267 |
| 2025-12-26 | 23.820 | 24.100 | 23.510 | 23.630 | 23.456 | 621,717 |
| 2025-12-25 | 23.710 | 23.870 | 23.490 | 23.750 | 23.575 | 502,415 |
| 2025-12-24 | 23.340 | 23.540 | 23.180 | 23.410 | 23.237 | 389,984 |
| 2025-12-23 | 23.560 | 23.730 | 22.950 | 23.440 | 23.267 | 510,496 |
| 2025-12-22 | 23.580 | 23.940 | 23.480 | 23.560 | 23.386 | 615,234 |
| 2025-12-19 | 23.020 | 23.660 | 22.980 | 23.580 | 23.406 | 727,553 |
| 2025-12-18 | 22.780 | 23.150 | 22.530 | 22.830 | 22.661 | 640,860 |
| 2025-12-17 | 22.670 | 22.890 | 22.220 | 22.800 | 22.632 | 624,521 |
| 2025-12-16 | 23.270 | 23.300 | 22.620 | 22.790 | 22.622 | 507,800 |
| 2025-12-15 | 23.240 | 23.480 | 22.820 | 23.190 | 23.019 | 721,926 |
| 2025-12-12 | 23.100 | 23.690 | 23.100 | 23.240 | 23.068 | 648,661 |
| 2025-12-11 | 24.070 | 24.170 | 23.380 | 23.380 | 23.207 | 1,061,775 |
| 2025-12-10 | 24.470 | 24.570 | 24.020 | 24.050 | 23.872 | 554,280 |
| 2025-12-09 | 24.550 | 25.000 | 24.330 | 24.640 | 24.458 | 681,534 |
| 2025-12-08 | 24.490 | 24.670 | 24.250 | 24.570 | 24.389 | 781,972 |
| 2025-12-05 | 23.970 | 24.350 | 23.610 | 24.240 | 24.061 | 875,073 |
| 2025-12-04 | 24.180 | 24.330 | 23.720 | 23.810 | 23.634 | 950,022 |
| 2025-12-03 | 24.280 | 24.450 | 23.800 | 23.990 | 23.813 | 669,363 |
| 2025-12-02 | 24.340 | 24.370 | 23.900 | 24.280 | 24.101 | 728,312 |
| 2025-12-01 | 24.780 | 24.780 | 24.240 | 24.340 | 24.160 | 834,523 |
| 2025-11-28 | 24.230 | 24.420 | 23.840 | 24.400 | 24.220 | 720,040 |
| 2025-11-27 | 23.650 | 24.180 | 23.650 | 24.170 | 23.992 | 666,951 |
| 2025-11-26 | 24.390 | 24.600 | 23.550 | 23.640 | 23.465 | 993,696 |
| 2025-11-25 | 24.010 | 24.820 | 24.010 | 24.270 | 24.091 | 882,704 |
| 2025-11-24 | 23.910 | 24.160 | 23.450 | 23.990 | 23.813 | 811,187 |
| 2025-11-21 | 24.780 | 25.070 | 23.400 | 23.670 | 23.495 | 1,149,646 |
| 2025-11-20 | 25.400 | 25.550 | 24.780 | 25.070 | 24.885 | 924,961 |
| 2025-11-19 | 26.280 | 26.440 | 25.170 | 25.250 | 25.064 | 1,182,607 |
| 2025-11-18 | 26.590 | 26.720 | 26.000 | 26.280 | 26.086 | 881,401 |
| 2025-11-17 | 26.790 | 26.800 | 26.260 | 26.590 | 26.394 | 740,059 |
| 2025-11-14 | 26.410 | 26.760 | 26.320 | 26.530 | 26.334 | 763,713 |
| 2025-11-13 | 26.360 | 26.880 | 26.070 | 26.510 | 26.314 | 1,332,251 |
| 2025-11-12 | 26.560 | 26.750 | 26.100 | 26.190 | 25.997 | 846,448 |
| 2025-11-11 | 26.470 | 26.780 | 26.370 | 26.420 | 26.225 | 776,330 |
| 2025-11-10 | 26.970 | 27.090 | 26.300 | 26.390 | 26.195 | 1,045,744 |
| 2025-11-07 | 26.620 | 26.930 | 26.550 | 26.760 | 26.562 | 1,056,213 |
| 2025-11-06 | 26.770 | 27.450 | 26.600 | 26.750 | 26.552 | 1,708,322 |
| 2025-11-05 | 26.040 | 26.980 | 25.910 | 26.780 | 26.582 | 2,197,171 |
| 2025-11-04 | 26.230 | 26.590 | 25.930 | 26.040 | 25.848 | 1,419,671 |
| 2025-11-03 | 25.980 | 26.440 | 25.770 | 26.270 | 26.076 | 1,432,529 |
| 2025-10-31 | 25.560 | 25.930 | 25.450 | 25.800 | 25.609 | 1,370,386 |
| 2025-10-30 | 25.730 | 25.770 | 25.380 | 25.540 | 25.351 | 728,557 |
| 2025-10-29 | 25.710 | 25.850 | 25.300 | 25.640 | 25.451 | 1,426,655 |
| 2025-10-28 | 25.290 | 25.870 | 25.180 | 25.820 | 25.629 | 1,423,818 |
| 2025-10-27 | 25.710 | 25.800 | 25.040 | 25.320 | 25.133 | 941,026 |
| 2025-10-24 | 25.500 | 25.740 | 25.360 | 25.480 | 25.292 | 1,223,118 |
| 2025-10-23 | 25.540 | 25.640 | 24.900 | 25.550 | 25.361 | 1,019,409 |
| 2025-10-22 | 25.550 | 25.680 | 25.310 | 25.540 | 25.351 | 711,078 |
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.